{"timestamp": "2026-09-21 18:33:09", "data": {"options": [{"option": "TMO260925C00290000", "bid": 364.0, "bid_size": 21.0, "ask": 373.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0476, "theo": 368.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.699996948242}, {"option": "TMO260925P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.6874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00300000", "bid": 354.0, "bid_size": 22.0, "ask": 363.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0492, "theo": 358.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.849990844727}, {"option": "TMO260925P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00310000", "bid": 344.0, "bid_size": 22.0, "ask": 353.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0509, "theo": 348.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.699996948242}, {"option": "TMO260925P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.3485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00320000", "bid": 334.0, "bid_size": 21.0, "ask": 342.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0525, "theo": 338.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.799987792969}, {"option": "TMO260925P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00330000", "bid": 324.0, "bid_size": 22.0, "ask": 333.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0542, "theo": 328.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.849990844727}, {"option": "TMO260925P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 4.0308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00340000", "bid": 314.0, "bid_size": 22.0, "ask": 322.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0558, "theo": 318.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 309.699996948242}, {"option": "TMO260925P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 3.8791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00350000", "bid": 304.0, "bid_size": 21.0, "ask": 313.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0574, "theo": 308.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.849990844727}, {"option": "TMO260925P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 2.6206, "open_interest": 26.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T10:28:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMO260925C00360000", "bid": 294.0, "bid_size": 23.0, "ask": 303.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0591, "theo": 298.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.849990844727}, {"option": "TMO260925P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 3.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00370000", "bid": 284.0, "bid_size": 23.0, "ask": 293.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0607, "theo": 288.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.849990844727}, {"option": "TMO260925P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 3.4484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00380000", "bid": 274.0, "bid_size": 22.0, "ask": 283.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0624, "theo": 278.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.899993896484}, {"option": "TMO260925P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 3.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00390000", "bid": 264.0, "bid_size": 23.0, "ask": 273.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.064, "theo": 268.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.899993896484}, {"option": "TMO260925P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 3.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00400000", "bid": 254.0, "bid_size": 23.0, "ask": 263.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0657, "theo": 258.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.949996948242}, {"option": "TMO260925P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 3.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00410000", "bid": 244.0, "bid_size": 22.0, "ask": 253.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0673, "theo": 248.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.099998474121}, {"option": "TMO260925P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 2.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00420000", "bid": 234.0, "bid_size": 23.0, "ask": 243.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0689, "theo": 238.8114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.949996948242}, {"option": "TMO260925P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 2.791, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.98, "last_trade_time": "2026-08-20T12:27:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00430000", "bid": 224.0, "bid_size": 23.0, "ask": 233.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0706, "theo": 228.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.900001525879}, {"option": "TMO260925P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 2.6695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00440000", "bid": 214.0, "bid_size": 24.0, "ask": 223.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0722, "theo": 218.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.200004577637}, {"option": "TMO260925P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 2.5504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00450000", "bid": 204.0, "bid_size": 23.0, "ask": 212.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0739, "theo": 208.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.949996948242}, {"option": "TMO260925P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 2.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00460000", "bid": 194.0, "bid_size": 24.0, "ask": 202.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0755, "theo": 198.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.949996948242}, {"option": "TMO260925P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 2.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00470000", "bid": 184.0, "bid_size": 22.0, "ask": 192.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0771, "theo": 188.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.900001525879}, {"option": "TMO260925P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 2.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00480000", "bid": 174.0, "bid_size": 23.0, "ask": 182.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0788, "theo": 178.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.949996948242}, {"option": "TMO260925P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 6.0, "iv": 2.0946, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-08-20T12:27:18", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TMO260925C00490000", "bid": 166.0, "bid_size": 10.0, "ask": 172.1, "ask_size": 2.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0804, "theo": 168.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.099998474121}, {"option": "TMO260925P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.9907, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-14T09:30:04", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00500000", "bid": 156.0, "bid_size": 23.0, "ask": 162.0, "ask_size": 2.0, "iv": 1.0503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.082, "theo": 158.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.050003051758}, {"option": "TMO260925P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.8824, "open_interest": 11.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-11T15:22:08", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00510000", "bid": 146.0, "bid_size": 16.0, "ask": 152.5, "ask_size": 2.0, "iv": 1.1226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0837, "theo": 148.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "TMO260925P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.7756, "open_interest": 59.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0052, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T15:20:56", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00520000", "bid": 136.1, "bid_size": 15.0, "ask": 143.0, "ask_size": 5.0, "iv": 1.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0853, "theo": 138.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.399997711182}, {"option": "TMO260925P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 7.0, "iv": 1.6699, "open_interest": 89.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0016, "theta": -0.0073, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T15:18:39", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO260925C00530000", "bid": 125.5, "bid_size": 16.0, "ask": 132.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0869, "theo": 128.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.899997711182}, {"option": "TMO260925P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.5653, "open_interest": 221.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0102, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-09-16T12:16:40", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00535000", "bid": 121.1, "bid_size": 22.0, "ask": 127.4, "ask_size": 2.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.0877, "theo": 123.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "TMO260925P00535000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.5134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0121, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T09:54:44", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00540000", "bid": 116.1, "bid_size": 15.0, "ask": 122.4, "ask_size": 2.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.0885, "theo": 118.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.099998474121}, {"option": "TMO260925P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 1.1037, "open_interest": 1410.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0145, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T14:18:15", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "TMO260925C00545000", "bid": 111.1, "bid_size": 22.0, "ask": 117.9, "ask_size": 2.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.004, "theta": -0.0031, "rho": 0.0893, "theo": 113.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "TMO260925P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.4101, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.004, "theta": -0.0173, "rho": -0.0002, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T10:35:04", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00550000", "bid": 104.1, "bid_size": 20.0, "ask": 112.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0072, "rho": 0.0901, "theo": 108.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "TMO260925P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3587, "open_interest": 13.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0208, "rho": -0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-14T09:53:30", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00555000", "bid": 101.1, "bid_size": 22.0, "ask": 106.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0121, "rho": 0.0908, "theo": 103.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "TMO260925P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0058, "theta": -0.025, "rho": -0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00560000", "bid": 96.1, "bid_size": 22.0, "ask": 101.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.007, "theta": -0.0179, "rho": 0.0916, "theo": 98.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "TMO260925P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 7.0, "iv": 1.2563, "open_interest": 5.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.007, "theta": -0.0302, "rho": -0.0003, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00565000", "bid": 91.1, "bid_size": 22.0, "ask": 96.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0085, "theta": -0.025, "rho": 0.0923, "theo": 93.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "TMO260925P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2052, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0366, "rho": -0.0004, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00570000", "bid": 84.4, "bid_size": 29.0, "ask": 91.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0335, "rho": 0.093, "theo": 88.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.36, "last_trade_time": "2026-09-11T11:46:22", "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "TMO260925P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1542, "open_interest": 18.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0104, "theta": -0.0446, "rho": -0.0005, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-14T15:48:46", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00575000", "bid": 81.1, "bid_size": 15.0, "ask": 87.1, "ask_size": 2.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0128, "theta": -0.044, "rho": 0.0937, "theo": 83.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "TMO260925P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 4.0, "iv": 0.6876, "open_interest": 6.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0128, "theta": -0.0544, "rho": -0.0007, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-09-14T15:47:40", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925C00580000", "bid": 76.0, "bid_size": 24.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0157, "theta": -0.0568, "rho": 0.0944, "theo": 79.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "TMO260925P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 7.0, "iv": 1.0523, "open_interest": 8.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0006, "vega": 0.0157, "theta": -0.0667, "rho": -0.0008, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-16T13:44:02", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO260925C00585000", "bid": 71.2, "bid_size": 28.0, "ask": 77.1, "ask_size": 6.0, "iv": 0.5336, "open_interest": 3.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0008, "vega": 0.0194, "theta": -0.0727, "rho": 0.0949, "theo": 74.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2026-09-18T13:33:48", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "TMO260925P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 4.0, "iv": 0.6753, "open_interest": 0.0, "volume": 1.0, "delta": -0.0102, "gamma": 0.0008, "vega": 0.0194, "theta": -0.082, "rho": -0.0011, "theo": 0.1149, "change": -4.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:42:18", "percent_change": -97.7011, "prev_day_close": 4.34999990463257}, {"option": "TMO260925C00590000", "bid": 64.2, "bid_size": 27.0, "ask": 70.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.001, "vega": 0.024, "theta": -0.0924, "rho": 0.0954, "theo": 69.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-09-16T15:49:13", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "TMO260925P00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.6167, "open_interest": 5.0, "volume": 5.0, "delta": -0.0131, "gamma": 0.001, "vega": 0.024, "theta": -0.1011, "rho": -0.0014, "theo": 0.1465, "change": -3.72, "open": 4.3, "high": 4.3, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T11:36:56", "percent_change": -84.5455, "prev_day_close": 4.40000009536743}, {"option": "TMO260925C00595000", "bid": 61.3, "bid_size": 17.0, "ask": 67.1, "ask_size": 7.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0013, "vega": 0.0298, "theta": -0.117, "rho": 0.0959, "theo": 64.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "TMO260925P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.558, "open_interest": 3.0, "volume": 5.0, "delta": -0.0168, "gamma": 0.0013, "vega": 0.0298, "theta": -0.125, "rho": -0.0018, "theo": 0.1882, "change": -0.26, "open": 4.35, "high": 4.35, "low": 0.69, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T11:36:56", "percent_change": -27.3684, "prev_day_close": 0.949999988079071}, {"option": "TMO260925C00597500", "bid": 57.5, "bid_size": 22.0, "ask": 63.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0015, "vega": 0.0332, "theta": -0.1314, "rho": 0.096, "theo": 61.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "TMO260925P00597500", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.8764, "open_interest": 0.0, "volume": 1.0, "delta": -0.0191, "gamma": 0.0015, "vega": 0.0332, "theta": -0.1392, "rho": -0.002, "theo": 0.2139, "change": -4.33, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:55:16", "percent_change": -97.3034, "prev_day_close": 4.44999980926514}, {"option": "TMO260925C00600000", "bid": 56.3, "bid_size": 25.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9781, "gamma": 0.0017, "vega": 0.037, "theta": -0.1476, "rho": 0.0962, "theo": 59.1865, "change": 1.4, "open": 53.9, "high": 53.9, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-21T10:18:42", "percent_change": 2.79441, "prev_day_close": 50.0999984741211}, {"option": "TMO260925P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.5282, "open_interest": 32.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0017, "vega": 0.0371, "theta": -0.1551, "rho": -0.0022, "theo": 0.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T13:45:55", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "TMO260925C00602500", "bid": 52.5, "bid_size": 24.0, "ask": 58.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0019, "vega": 0.0414, "theta": -0.1656, "rho": 0.0962, "theo": 56.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "TMO260925P00602500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.5053, "open_interest": 0.0, "volume": 110.0, "delta": -0.0248, "gamma": 0.0019, "vega": 0.0414, "theta": -0.1728, "rho": -0.0026, "theo": 0.2781, "change": -2.45, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:26:22", "percent_change": -98.0, "prev_day_close": 2.5}, {"option": "TMO260925C00605000", "bid": 49.4, "bid_size": 30.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0022, "vega": 0.0461, "theta": -0.1858, "rho": 0.0963, "theo": 54.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.42, "last_trade_time": "2026-09-18T13:10:16", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "TMO260925P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.4863, "open_interest": 0.0, "volume": 82.0, "delta": -0.0284, "gamma": 0.0022, "vega": 0.0462, "theta": -0.1927, "rho": -0.0029, "theo": 0.3181, "change": -3.88, "open": 0.25, "high": 1.11, "low": 0.25, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-09-21T12:55:24", "percent_change": -85.2747, "prev_day_close": 4.55000019073486}, {"option": "TMO260925C00607500", "bid": 47.6, "bid_size": 32.0, "ask": 54.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0025, "vega": 0.0516, "theta": -0.2083, "rho": 0.0962, "theo": 51.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-09-15T10:47:43", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "TMO260925P00607500", "bid": 0.1, "bid_size": 7.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.4812, "open_interest": 20.0, "volume": 18.0, "delta": -0.0324, "gamma": 0.0025, "vega": 0.0516, "theta": -0.215, "rho": -0.0033, "theo": 0.3646, "change": -4.2, "open": 1.19, "high": 1.19, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T12:20:33", "percent_change": -91.3043, "prev_day_close": 4.59999990463257}, {"option": "TMO260925C00610000", "bid": 44.8, "bid_size": 24.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0028, "vega": 0.0576, "theta": -0.2333, "rho": 0.0961, "theo": 49.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-03T09:32:09", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "TMO260925P00610000", "bid": 0.1, "bid_size": 7.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.4617, "open_interest": 75.0, "volume": 48.0, "delta": -0.0371, "gamma": 0.0028, "vega": 0.0577, "theta": -0.2398, "rho": -0.0038, "theo": 0.4188, "change": -1.04, "open": 1.19, "high": 1.19, "low": 0.45, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T12:55:24", "percent_change": -56.2162, "prev_day_close": 1.85000005364418}, {"option": "TMO260925C00612500", "bid": 42.0, "bid_size": 25.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0032, "vega": 0.0643, "theta": -0.2612, "rho": 0.0959, "theo": 46.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.63, "last_trade_time": "2026-09-17T09:41:32", "percent_change": 0.0, "prev_day_close": 38.8499984741211}, {"option": "TMO260925P00612500", "bid": 0.05, "bid_size": 20.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.403, "open_interest": 63.0, "volume": 28.0, "delta": -0.0426, "gamma": 0.0032, "vega": 0.0644, "theta": -0.2675, "rho": -0.0043, "theo": 0.4822, "change": -2.2, "open": 0.4, "high": 0.94, "low": 0.4, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T12:19:30", "percent_change": -80.0, "prev_day_close": 2.75000004842877}, {"option": "TMO260925C00615000", "bid": 40.1, "bid_size": 32.0, "ask": 47.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": 0.951, "gamma": 0.0036, "vega": 0.0718, "theta": -0.2922, "rho": 0.0957, "theo": 44.5098, "change": 6.9, "open": 42.6, "high": 42.6, "low": 42.6, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-09-21T11:21:19", "percent_change": 19.3277, "prev_day_close": 35.7000007629394}, {"option": "TMO260925P00615000", "bid": 0.2, "bid_size": 12.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.4131, "open_interest": 53.0, "volume": 35.0, "delta": -0.0489, "gamma": 0.0036, "vega": 0.0719, "theta": -0.2983, "rho": -0.005, "theo": 0.5565, "change": -0.905, "open": 0.41, "high": 0.94, "low": 0.38, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T12:16:25", "percent_change": -65.8182, "prev_day_close": 1.37499997764826}, {"option": "TMO260925C00617500", "bid": 39.1, "bid_size": 23.0, "ask": 43.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.9438, "gamma": 0.0041, "vega": 0.0802, "theta": -0.3266, "rho": 0.0953, "theo": 42.0986, "change": 6.73, "open": 40.03, "high": 40.03, "low": 40.03, "tick": "up", "last_trade_price": 40.03, "last_trade_time": "2026-09-21T11:14:38", "percent_change": 20.2102, "prev_day_close": 33.2999992370606}, {"option": "TMO260925P00617500", "bid": 0.2, "bid_size": 13.0, "ask": 1.45, "ask_size": 13.0, "iv": 0.4115, "open_interest": 4.0, "volume": 117.0, "delta": -0.0562, "gamma": 0.0041, "vega": 0.0803, "theta": -0.3325, "rho": -0.0058, "theo": 0.6436, "change": -1.725, "open": 0.48, "high": 1.5, "low": 0.45, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T13:46:32", "percent_change": -72.6316, "prev_day_close": 2.37500008940697}, {"option": "TMO260925C00620000", "bid": 35.5, "bid_size": 20.0, "ask": 40.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0047, "vega": 0.0893, "theta": -0.3646, "rho": 0.0948, "theo": 39.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-09-18T10:37:48", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "TMO260925P00620000", "bid": 0.6, "bid_size": 5.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.4072, "open_interest": 12.0, "volume": 11.0, "delta": -0.0647, "gamma": 0.0047, "vega": 0.0894, "theta": -0.3704, "rho": -0.0065, "theo": 0.7461, "change": -0.73, "open": 0.85, "high": 0.92, "low": 0.85, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-09-21T10:31:19", "percent_change": -44.2424, "prev_day_close": 1.64999997615814}, {"option": "TMO260925C00622500", "bid": 34.4, "bid_size": 14.0, "ask": 39.6, "ask_size": 4.0, "iv": 0.3381, "open_interest": 8.0, "volume": 8.0, "delta": 0.9255, "gamma": 0.0053, "vega": 0.0996, "theta": -0.4064, "rho": 0.0941, "theo": 37.3249, "change": 5.0, "open": 33.25, "high": 33.25, "low": 33.25, "tick": "up", "last_trade_price": 33.25, "last_trade_time": "2026-09-21T09:48:21", "percent_change": 17.6991, "prev_day_close": 28.25}, {"option": "TMO260925P00622500", "bid": 0.3, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.484, "open_interest": 19.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0054, "vega": 0.0997, "theta": -0.412, "rho": -0.0076, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-09-17T15:47:09", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "TMO260925C00625000", "bid": 31.6, "bid_size": 20.0, "ask": 36.9, "ask_size": 6.0, "iv": 0.2819, "open_interest": 1.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.006, "vega": 0.1106, "theta": -0.4522, "rho": 0.0933, "theo": 34.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-09-18T12:37:31", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "TMO260925P00625000", "bid": 0.05, "bid_size": 37.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.356, "open_interest": 2.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0061, "vega": 0.1109, "theta": -0.4577, "rho": -0.0085, "theo": 1.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T10:13:18", "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "TMO260925C00627500", "bid": 28.5, "bid_size": 31.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0068, "vega": 0.1228, "theta": -0.502, "rho": 0.0923, "theo": 32.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-09-16T09:48:29", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "TMO260925P00627500", "bid": 0.65, "bid_size": 8.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.3761, "open_interest": 1.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0069, "vega": 0.123, "theta": -0.5075, "rho": -0.0099, "theo": 1.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-18T10:05:10", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "TMO260925C00630000", "bid": 25.7, "bid_size": 35.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.2611, "open_interest": 24.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0077, "vega": 0.136, "theta": -0.5556, "rho": 0.091, "theo": 30.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.62, "last_trade_time": "2026-09-18T15:32:05", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "TMO260925P00630000", "bid": 0.8, "bid_size": 13.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.3594, "open_interest": 53.0, "volume": 2.0, "delta": -0.1142, "gamma": 0.0078, "vega": 0.1363, "theta": -0.5611, "rho": -0.0111, "theo": 1.3768, "change": -1.175, "open": 1.83, "high": 2.1, "low": 1.83, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-21T10:30:40", "percent_change": -35.8779, "prev_day_close": 3.27499997615814}, {"option": "TMO260925C00632500", "bid": 23.1, "bid_size": 31.0, "ask": 29.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0087, "vega": 0.15, "theta": -0.613, "rho": 0.0895, "theo": 28.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-09-16T10:01:13", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "TMO260925P00632500", "bid": 1.1, "bid_size": 12.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.3538, "open_interest": 1.0, "volume": 2.0, "delta": -0.1317, "gamma": 0.0087, "vega": 0.1502, "theta": -0.6186, "rho": -0.013, "theo": 1.6126, "change": -1.725, "open": 2.5, "high": 2.5, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T10:30:40", "percent_change": -41.3174, "prev_day_close": 4.17499995231628}, {"option": "TMO260925C00635000", "bid": 21.5, "bid_size": 48.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.2731, "open_interest": 2.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0097, "vega": 0.165, "theta": -0.6734, "rho": 0.0877, "theo": 25.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.88, "last_trade_time": "2026-09-17T14:19:40", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TMO260925P00635000", "bid": 1.4, "bid_size": 7.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.3532, "open_interest": 4.0, "volume": 1.0, "delta": -0.1517, "gamma": 0.0098, "vega": 0.1654, "theta": -0.6792, "rho": -0.0145, "theo": 1.8916, "change": -1.55, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-09-21T09:46:44", "percent_change": -35.6322, "prev_day_close": 4.34999990463257}, {"option": "TMO260925C00637500", "bid": 19.3, "bid_size": 52.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0108, "vega": 0.1804, "theta": -0.7362, "rho": 0.0856, "theo": 23.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "TMO260925P00637500", "bid": 1.75, "bid_size": 2.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.3325, "open_interest": 94.0, "volume": 1.0, "delta": -0.1746, "gamma": 0.0109, "vega": 0.1807, "theta": -0.7423, "rho": -0.0169, "theo": 2.2218, "change": -1.3, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T10:30:40", "percent_change": -27.0833, "prev_day_close": 4.80000019073486}, {"option": "TMO260925C00640000", "bid": 16.6, "bid_size": 39.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.2541, "open_interest": 14.0, "volume": 2.0, "delta": 0.8001, "gamma": 0.012, "vega": 0.1963, "theta": -0.8001, "rho": 0.0831, "theo": 21.5768, "change": 1.36, "open": 17.16, "high": 17.16, "low": 17.16, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-09-21T13:04:22", "percent_change": 8.60759, "prev_day_close": 15.8000001907349}, {"option": "TMO260925P00640000", "bid": 2.15, "bid_size": 1.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.3308, "open_interest": 20.0, "volume": 122.0, "delta": -0.2005, "gamma": 0.0121, "vega": 0.1968, "theta": -0.8065, "rho": -0.0188, "theo": 2.6118, "change": -2.8, "open": 3.0, "high": 3.0, "low": 2.45, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T12:15:14", "percent_change": -50.9091, "prev_day_close": 5.5}, {"option": "TMO260925C00645000", "bid": 13.0, "bid_size": 45.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.2392, "open_interest": 3.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0144, "vega": 0.2275, "theta": -0.9249, "rho": 0.0772, "theo": 17.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-09-18T10:52:12", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "TMO260925P00645000", "bid": 3.0, "bid_size": 11.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.3271, "open_interest": 57.0, "volume": 18.0, "delta": -0.2622, "gamma": 0.0144, "vega": 0.228, "theta": -0.9322, "rho": -0.024, "theo": 3.6119, "change": -2.5, "open": 5.8, "high": 5.8, "low": 3.8, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T13:17:49", "percent_change": -33.7838, "prev_day_close": 7.40000009536743}, {"option": "TMO260925C00650000", "bid": 9.7, "bid_size": 52.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.2539, "open_interest": 61.0, "volume": 2.0, "delta": 0.6644, "gamma": 0.0165, "vega": 0.2546, "theta": -1.0313, "rho": 0.0697, "theo": 13.9379, "change": 1.6, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-21T09:36:58", "percent_change": 16.8421, "prev_day_close": 9.5}, {"option": "TMO260925P00650000", "bid": 4.6, "bid_size": 1.0, "ask": 5.8, "ask_size": 12.0, "iv": 0.3244, "open_interest": 16.0, "volume": 3.0, "delta": -0.3371, "gamma": 0.0166, "vega": 0.2549, "theta": -1.0395, "rho": -0.0303, "theo": 4.977, "change": -5.25, "open": 7.22, "high": 7.22, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T11:24:23", "percent_change": -48.8372, "prev_day_close": 10.75}, {"option": "TMO260925C00655000", "bid": 9.8, "bid_size": 9.0, "ask": 12.7, "ask_size": 7.0, "iv": 0.3288, "open_interest": 8.0, "volume": 111.0, "delta": 0.5792, "gamma": 0.018, "vega": 0.2728, "theta": -1.0997, "rho": 0.0609, "theo": 10.7478, "change": 3.2, "open": 7.98, "high": 10.4, "low": 6.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T12:18:18", "percent_change": 44.4444, "prev_day_close": 7.20000004768372}, {"option": "TMO260925P00655000", "bid": 6.4, "bid_size": 1.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.3216, "open_interest": 74.0, "volume": 3.0, "delta": -0.423, "gamma": 0.0181, "vega": 0.2729, "theta": -1.1087, "rho": -0.0372, "theo": 6.7929, "change": -5.2, "open": 9.47, "high": 9.47, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T11:26:23", "percent_change": -39.6947, "prev_day_close": 13.0999999046326}, {"option": "TMO260925C00660000", "bid": 7.5, "bid_size": 5.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3123, "open_interest": 45.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0185, "vega": 0.2781, "theta": -1.1144, "rho": 0.0514, "theo": 8.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T15:03:59", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "TMO260925P00660000", "bid": 8.5, "bid_size": 8.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.3194, "open_interest": 232.0, "volume": 13.0, "delta": -0.5151, "gamma": 0.0187, "vega": 0.2776, "theta": -1.1236, "rho": -0.0411, "theo": 9.1241, "change": -4.25, "open": 14.5, "high": 14.5, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T12:46:30", "percent_change": -27.5081, "prev_day_close": 15.4499998092651}, {"option": "TMO260925C00665000", "bid": 5.4, "bid_size": 5.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.3123, "open_interest": 157.0, "volume": 0.0, "delta": 0.3971, "gamma": 0.0179, "vega": 0.2692, "theta": -1.0709, "rho": 0.0419, "theo": 5.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-09-18T15:03:59", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "TMO260925P00665000", "bid": 11.3, "bid_size": 1.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6065, "gamma": 0.018, "vega": 0.268, "theta": -1.0793, "rho": -0.046, "theo": 11.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "TMO260925C00670000", "bid": 3.5, "bid_size": 2.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3068, "open_interest": 326.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.0163, "vega": 0.248, "theta": -0.9788, "rho": 0.0332, "theo": 4.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T14:44:29", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "TMO260925P00670000", "bid": 14.1, "bid_size": 4.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.6907, "gamma": 0.0165, "vega": 0.2463, "theta": -0.9858, "rho": -0.05, "theo": 15.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "TMO260925C00675000", "bid": 2.2, "bid_size": 9.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.3071, "open_interest": 82.0, "volume": 25.0, "delta": 0.2419, "gamma": 0.0142, "vega": 0.2189, "theta": -0.8567, "rho": 0.0255, "theo": 3.0527, "change": -0.2, "open": 1.4, "high": 2.85, "low": 1.4, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T13:04:07", "percent_change": -9.30233, "prev_day_close": 2.15000003576279}, {"option": "TMO260925P00675000", "bid": 18.0, "bid_size": 3.0, "ask": 23.7, "ask_size": 2.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0143, "vega": 0.2167, "theta": -0.8619, "rho": -0.0522, "theo": 19.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "TMO260925C00680000", "bid": 0.75, "bid_size": 44.0, "ask": 2.8, "ask_size": 5.0, "iv": 0.2981, "open_interest": 102.0, "volume": 3.0, "delta": 0.1835, "gamma": 0.0118, "vega": 0.1867, "theta": -0.7245, "rho": 0.0194, "theo": 2.1749, "change": -0.175, "open": 1.45, "high": 2.0, "low": 1.4, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T12:28:49", "percent_change": -8.04598, "prev_day_close": 2.17500001192093}, {"option": "TMO260925P00680000", "bid": 21.3, "bid_size": 10.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0119, "vega": 0.1834, "theta": -0.7279, "rho": -0.0489, "theo": 23.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "TMO260925C00685000", "bid": 0.1, "bid_size": 46.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.382, "open_interest": 91.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0096, "vega": 0.1553, "theta": -0.5974, "rho": 0.0145, "theo": 1.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T14:38:25", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "TMO260925P00685000", "bid": 25.7, "bid_size": 9.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0096, "vega": 0.1509, "theta": -0.5991, "rho": -0.0474, "theo": 27.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "TMO260925C00690000", "bid": 0.1, "bid_size": 27.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.5379, "open_interest": 79.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0076, "vega": 0.1269, "theta": -0.4841, "rho": 0.0108, "theo": 1.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-16T11:38:25", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "TMO260925P00690000", "bid": 29.9, "bid_size": 2.0, "ask": 37.0, "ask_size": 4.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0077, "vega": 0.122, "theta": -0.4841, "rho": -0.0444, "theo": 32.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "TMO260925C00695000", "bid": 0.15, "bid_size": 14.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.4057, "open_interest": 53.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.006, "vega": 0.1026, "theta": -0.3878, "rho": 0.0081, "theo": 0.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-17T14:16:26", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "TMO260925P00695000", "bid": 34.1, "bid_size": 27.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.006, "vega": 0.0966, "theta": -0.3859, "rho": -0.042, "theo": 36.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "TMO260925C00700000", "bid": 0.15, "bid_size": 7.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.4032, "open_interest": 104.0, "volume": 9.0, "delta": 0.0578, "gamma": 0.0046, "vega": 0.0824, "theta": -0.3087, "rho": 0.0061, "theo": 0.5899, "change": -0.025, "open": 0.55, "high": 0.95, "low": 0.5, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T13:57:42", "percent_change": -2.5641, "prev_day_close": 0.9749999884516}, {"option": "TMO260925P00700000", "bid": 40.3, "bid_size": 5.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0047, "vega": 0.0753, "theta": -0.3048, "rho": -0.037, "theo": 41.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "TMO260925C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.6724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0036, "vega": 0.0659, "theta": -0.245, "rho": 0.0046, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "TMO260925P00705000", "bid": 45.1, "bid_size": 6.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0037, "vega": 0.0586, "theta": -0.2405, "rho": -0.0335, "theo": 46.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "TMO260925C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.7133, "open_interest": 20.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0028, "vega": 0.0526, "theta": -0.1943, "rho": 0.0034, "theo": 0.3245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T14:08:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO260925P00710000", "bid": 48.6, "bid_size": 30.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0029, "vega": 0.0431, "theta": -0.1893, "rho": -0.0265, "theo": 51.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "TMO260925C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.7529, "open_interest": 9.0, "volume": 2.0, "delta": 0.0252, "gamma": 0.0022, "vega": 0.0421, "theta": -0.1543, "rho": 0.0026, "theo": 0.2443, "change": -4.31, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T09:43:04", "percent_change": -97.9545, "prev_day_close": 4.40000009536743}, {"option": "TMO260925P00715000", "bid": 52.7, "bid_size": 31.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0022, "vega": 0.0336, "theta": -0.1499, "rho": -0.0236, "theo": 56.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6000003814697}, {"option": "TMO260925C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.7944, "open_interest": 4.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0017, "vega": 0.0337, "theta": -0.1228, "rho": 0.002, "theo": 0.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-16T12:58:49", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO260925P00720000", "bid": 58.1, "bid_size": 31.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0017, "vega": 0.0237, "theta": -0.1228, "rho": -0.0176, "theo": 61.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "TMO260925C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0013, "vega": 0.0271, "theta": -0.098, "rho": 0.0015, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TMO260925P00725000", "bid": 64.5, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0013, "vega": 0.0177, "theta": -0.1014, "rho": -0.0103, "theo": 66.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "TMO260925C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8715, "open_interest": 6.0, "volume": 1.0, "delta": 0.0116, "gamma": 0.001, "vega": 0.0218, "theta": -0.0785, "rho": 0.0012, "theo": 0.11, "change": -4.25, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T09:50:29", "percent_change": -97.7011, "prev_day_close": 4.34999990463257}, {"option": "TMO260925P00730000", "bid": 69.8, "bid_size": 6.0, "ask": 75.7, "ask_size": 6.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0009, "vega": 0.0118, "theta": -0.0887, "rho": -0.0098, "theo": 71.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-21T09:32:21", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "TMO260925C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.9484, "open_interest": 4.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0006, "vega": 0.0143, "theta": -0.0509, "rho": 0.0007, "theo": 0.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925P00740000", "bid": 78.2, "bid_size": 31.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0731, "rho": -0.0044, "theo": 81.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "TMO260925C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.0226, "open_interest": 1.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0336, "rho": 0.0005, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925P00750000", "bid": 89.8, "bid_size": 4.0, "ask": 96.0, "ask_size": 2.0, "iv": 0.8124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0665, "rho": -0.0015, "theo": 91.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.5}, {"option": "TMO260925C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.0944, "open_interest": 1.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0225, "rho": 0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-20T09:30:11", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925P00760000", "bid": 98.9, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0012, "theta": -0.064, "rho": -0.0004, "theo": 101.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.299999237061}, {"option": "TMO260925C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.164, "open_interest": 2.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0153, "rho": 0.0002, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TMO260925P00770000", "bid": 108.0, "bid_size": 18.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0634, "rho": -0.0003, "theo": 111.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.549999237061}, {"option": "TMO260925C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2316, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0106, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO260925P00780000", "bid": 119.2, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0631, "rho": -0.0001, "theo": 121.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.299995422363}, {"option": "TMO261002C00300000", "bid": 354.2, "bid_size": 23.0, "ask": 363.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1066, "theo": 359.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 350.25}, {"option": "TMO261002P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 8.0, "iv": 2.7383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00310000", "bid": 344.2, "bid_size": 23.0, "ask": 353.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.1101, "theo": 349.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.5}, {"option": "TMO261002P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.6436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0023, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00320000", "bid": 334.2, "bid_size": 23.0, "ask": 343.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.1137, "theo": 339.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.149993896484}, {"option": "TMO261002P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0026, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00330000", "bid": 324.2, "bid_size": 23.0, "ask": 333.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.1172, "theo": 329.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.100006103516}, {"option": "TMO261002P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0029, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00340000", "bid": 314.2, "bid_size": 23.0, "ask": 323.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1208, "theo": 319.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.25}, {"option": "TMO261002P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0033, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00350000", "bid": 304.3, "bid_size": 21.0, "ask": 312.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1243, "theo": 309.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.100006103516}, {"option": "TMO261002P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0038, "rho": -0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00360000", "bid": 294.3, "bid_size": 23.0, "ask": 303.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1279, "theo": 299.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.149993896484}, {"option": "TMO261002P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0043, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMO261002C00370000", "bid": 284.3, "bid_size": 23.0, "ask": 293.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1314, "theo": 289.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.149993896484}, {"option": "TMO261002P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.005, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00380000", "bid": 274.3, "bid_size": 23.0, "ask": 283.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.1349, "theo": 279.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.600006103516}, {"option": "TMO261002P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 2.0143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0057, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00390000", "bid": 264.3, "bid_size": 19.0, "ask": 273.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1385, "theo": 269.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.149993896484}, {"option": "TMO261002P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0065, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002C00400000", "bid": 254.3, "bid_size": 19.0, "ask": 263.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.142, "theo": 259.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.549995422363}, {"option": "TMO261002P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.8547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0075, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00410000", "bid": 244.4, "bid_size": 2.0, "ask": 253.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1455, "theo": 249.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.099998474121}, {"option": "TMO261002P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0086, "rho": -0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00420000", "bid": 234.4, "bid_size": 23.0, "ask": 243.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.149, "theo": 239.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.5}, {"option": "TMO261002P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.7022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0034, "theta": -0.01, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00430000", "bid": 226.3, "bid_size": 15.0, "ask": 232.9, "ask_size": 2.0, "iv": 1.0733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.004, "theta": 0.0, "rho": 0.1526, "theo": 229.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.099998474121}, {"option": "TMO261002P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0041, "theta": -0.0116, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMO261002C00440000", "bid": 214.4, "bid_size": 23.0, "ask": 221.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": 0.1561, "theo": 219.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.1, "last_trade_time": "2026-08-24T09:31:44", "percent_change": 0.0, "prev_day_close": 209.5}, {"option": "TMO261002P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0048, "theta": -0.0135, "rho": -0.0003, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00450000", "bid": 206.4, "bid_size": 14.0, "ask": 211.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.1596, "theo": 209.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.700004577637}, {"option": "TMO261002P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0157, "rho": -0.0004, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMO261002C00460000", "bid": 196.4, "bid_size": 15.0, "ask": 201.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.007, "theta": 0.0, "rho": 0.163, "theo": 199.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.800003051758}, {"option": "TMO261002P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.4148, "open_interest": 13.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.007, "theta": -0.0184, "rho": -0.0004, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-19T12:51:00", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00470000", "bid": 184.5, "bid_size": 23.0, "ask": 192.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.1665, "theo": 189.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.349998474121}, {"option": "TMO261002P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0216, "rho": -0.0005, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00480000", "bid": 174.8, "bid_size": 21.0, "ask": 182.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0048, "rho": 0.1699, "theo": 179.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "TMO261002P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2784, "open_interest": 1.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0103, "theta": -0.0254, "rho": -0.0006, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-08-24T15:42:22", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00490000", "bid": 164.5, "bid_size": 23.0, "ask": 172.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0106, "rho": 0.1733, "theo": 169.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "TMO261002P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0301, "rho": -0.0008, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00500000", "bid": 156.4, "bid_size": 15.0, "ask": 161.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0174, "rho": 0.1766, "theo": 159.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.71, "last_trade_time": "2026-08-31T11:58:28", "percent_change": 0.0, "prev_day_close": 149.800003051758}, {"option": "TMO261002P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0357, "rho": -0.001, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002C00510000", "bid": 144.8, "bid_size": 21.0, "ask": 153.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.019, "theta": -0.0254, "rho": 0.1799, "theo": 149.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "TMO261002P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.904, "open_interest": 1.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0191, "theta": -0.0426, "rho": -0.0013, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMO261002C00520000", "bid": 135.0, "bid_size": 23.0, "ask": 141.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0235, "theta": -0.035, "rho": 0.1831, "theo": 139.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.549999237061}, {"option": "TMO261002P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0003, "vega": 0.0235, "theta": -0.0511, "rho": -0.0016, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002C00530000", "bid": 125.0, "bid_size": 19.0, "ask": 132.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0293, "theta": -0.0464, "rho": 0.1862, "theo": 129.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.599998474121}, {"option": "TMO261002P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.9564, "open_interest": 1.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0004, "vega": 0.0294, "theta": -0.0614, "rho": -0.002, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-24T15:42:22", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002C00540000", "bid": 115.0, "bid_size": 19.0, "ask": 123.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0005, "vega": 0.0366, "theta": -0.0604, "rho": 0.1891, "theo": 119.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "TMO261002P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.8933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0005, "vega": 0.0367, "theta": -0.0743, "rho": -0.0027, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO261002C00545000", "bid": 110.0, "bid_size": 24.0, "ask": 117.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0006, "vega": 0.0411, "theta": -0.0684, "rho": 0.1904, "theo": 114.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "TMO261002P00545000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0006, "vega": 0.0413, "theta": -0.0818, "rho": -0.0031, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO261002C00550000", "bid": 105.1, "bid_size": 20.0, "ask": 112.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0007, "vega": 0.0462, "theta": -0.0774, "rho": 0.1917, "theo": 109.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "TMO261002P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0007, "vega": 0.0463, "theta": -0.0902, "rho": -0.0035, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO261002C00555000", "bid": 100.0, "bid_size": 19.0, "ask": 107.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0008, "vega": 0.0518, "theta": -0.0873, "rho": 0.193, "theo": 104.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "TMO261002P00555000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0008, "vega": 0.0519, "theta": -0.0996, "rho": -0.004, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "TMO261002C00560000", "bid": 95.2, "bid_size": 18.0, "ask": 102.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0009, "vega": 0.0584, "theta": -0.0982, "rho": 0.1941, "theo": 99.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "TMO261002P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.7734, "open_interest": 21.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0009, "vega": 0.0586, "theta": -0.11, "rho": -0.0046, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T11:02:51", "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "TMO261002C00565000", "bid": 90.0, "bid_size": 24.0, "ask": 97.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0011, "vega": 0.0659, "theta": -0.1105, "rho": 0.1951, "theo": 94.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "TMO261002P00565000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0011, "vega": 0.0661, "theta": -0.1217, "rho": -0.0052, "theo": 0.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMO261002C00570000", "bid": 85.3, "bid_size": 19.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0012, "vega": 0.0743, "theta": -0.124, "rho": 0.196, "theo": 89.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.55, "last_trade_time": "2026-09-09T11:45:02", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "TMO261002P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.7134, "open_interest": 62.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0012, "vega": 0.0745, "theta": -0.1348, "rho": -0.0061, "theo": 0.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-09-15T09:41:54", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TMO261002C00575000", "bid": 80.4, "bid_size": 18.0, "ask": 88.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0014, "vega": 0.0841, "theta": -0.1392, "rho": 0.1968, "theo": 85.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "TMO261002P00575000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0014, "vega": 0.0845, "theta": -0.1494, "rho": -0.0071, "theo": 0.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "TMO261002C00580000", "bid": 76.6, "bid_size": 22.0, "ask": 83.3, "ask_size": 2.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0017, "vega": 0.0952, "theta": -0.156, "rho": 0.1973, "theo": 80.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "TMO261002P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.5793, "open_interest": 15.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0017, "vega": 0.0954, "theta": -0.1659, "rho": -0.0081, "theo": 0.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-18T09:51:04", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "TMO261002C00585000", "bid": 72.2, "bid_size": 10.0, "ask": 78.2, "ask_size": 2.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.002, "vega": 0.1077, "theta": -0.1748, "rho": 0.1976, "theo": 75.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9999980926514}, {"option": "TMO261002P00585000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.002, "vega": 0.1079, "theta": -0.1841, "rho": -0.0095, "theo": 0.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TMO261002C00590000", "bid": 67.4, "bid_size": 2.0, "ask": 72.7, "ask_size": 2.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0023, "vega": 0.1222, "theta": -0.1956, "rho": 0.1976, "theo": 70.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9500007629394}, {"option": "TMO261002P00590000", "bid": 0.05, "bid_size": 15.0, "ask": 9.0, "ask_size": 3.0, "iv": 0.5895, "open_interest": 7.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0023, "vega": 0.1227, "theta": -0.2046, "rho": -0.011, "theo": 0.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-09-11T15:54:36", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "TMO261002C00595000", "bid": 60.9, "bid_size": 16.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0027, "vega": 0.1384, "theta": -0.2187, "rho": 0.1973, "theo": 65.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "TMO261002P00595000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0027, "vega": 0.1387, "theta": -0.2273, "rho": -0.013, "theo": 1.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "TMO261002C00597500", "bid": 58.5, "bid_size": 16.0, "ask": 66.1, "ask_size": 2.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0029, "vega": 0.1474, "theta": -0.2312, "rho": 0.1969, "theo": 63.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "TMO261002P00597500", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0029, "vega": 0.1479, "theta": -0.2395, "rho": -0.0141, "theo": 1.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261002C00600000", "bid": 56.1, "bid_size": 15.0, "ask": 63.8, "ask_size": 2.0, "iv": 0.2996, "open_interest": 1.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0031, "vega": 0.1571, "theta": -0.2443, "rho": 0.1965, "theo": 60.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-09-16T14:59:01", "percent_change": 0.0, "prev_day_close": 52.0999984741211}, {"option": "TMO261002P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.537, "open_interest": 2.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0031, "vega": 0.1579, "theta": -0.2525, "rho": -0.015, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-08-27T11:08:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261002C00602500", "bid": 53.4, "bid_size": 16.0, "ask": 60.9, "ask_size": 2.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0034, "vega": 0.1673, "theta": -0.258, "rho": 0.1959, "theo": 58.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "TMO261002P00602500", "bid": 0.0, "bid_size": 0.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0034, "vega": 0.1678, "theta": -0.266, "rho": -0.0164, "theo": 1.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261002C00605000", "bid": 51.3, "bid_size": 25.0, "ask": 58.9, "ask_size": 2.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0036, "vega": 0.1779, "theta": -0.2724, "rho": 0.1952, "theo": 56.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "TMO261002P00605000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0037, "vega": 0.1783, "theta": -0.2803, "rho": -0.0179, "theo": 1.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "TMO261002C00607500", "bid": 49.9, "bid_size": 13.0, "ask": 57.1, "ask_size": 2.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0039, "vega": 0.1893, "theta": -0.2875, "rho": 0.1944, "theo": 53.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5999984741211}, {"option": "TMO261002P00607500", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.004, "vega": 0.19, "theta": -0.2952, "rho": -0.0195, "theo": 1.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261002C00610000", "bid": 48.3, "bid_size": 2.0, "ask": 54.8, "ask_size": 3.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0042, "vega": 0.2014, "theta": -0.3032, "rho": 0.1934, "theo": 51.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9000015258789}, {"option": "TMO261002P00610000", "bid": 0.0, "bid_size": 0.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.4037, "open_interest": 20.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0043, "vega": 0.2024, "theta": -0.3108, "rho": -0.0207, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-09-17T14:36:05", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TMO261002C00612500", "bid": 44.7, "bid_size": 32.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0046, "vega": 0.2142, "theta": -0.3196, "rho": 0.1921, "theo": 49.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "TMO261002P00612500", "bid": 0.05, "bid_size": 41.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0046, "vega": 0.2149, "theta": -0.327, "rho": -0.0227, "theo": 2.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "TMO261002C00615000", "bid": 42.5, "bid_size": 23.0, "ask": 47.8, "ask_size": 3.0, "iv": 0.2495, "open_interest": 0.0, "volume": 1.0, "delta": 0.8835, "gamma": 0.0049, "vega": 0.2274, "theta": -0.3366, "rho": 0.1907, "theo": 46.7916, "change": 6.0, "open": 44.7, "high": 44.7, "low": 44.7, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-09-21T11:21:19", "percent_change": 15.5039, "prev_day_close": 38.7000007629394}, {"option": "TMO261002P00615000", "bid": 1.3, "bid_size": 10.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.005, "vega": 0.228, "theta": -0.3439, "rho": -0.0248, "theo": 2.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261002C00617500", "bid": 40.4, "bid_size": 31.0, "ask": 45.3, "ask_size": 6.0, "iv": 0.2524, "open_interest": 3.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0053, "vega": 0.2414, "theta": -0.3542, "rho": 0.1891, "theo": 44.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-09-17T10:08:15", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "TMO261002P00617500", "bid": 0.25, "bid_size": 43.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0054, "vega": 0.2429, "theta": -0.3614, "rho": -0.0264, "theo": 2.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261002C00620000", "bid": 37.2, "bid_size": 25.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.2643, "open_interest": 3.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0057, "vega": 0.2562, "theta": -0.3723, "rho": 0.1872, "theo": 42.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.58, "last_trade_time": "2026-09-17T11:33:47", "percent_change": 0.0, "prev_day_close": 33.5500011444092}, {"option": "TMO261002P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4135, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0058, "vega": 0.2571, "theta": -0.3794, "rho": -0.029, "theo": 2.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "TMO261002C00622500", "bid": 35.1, "bid_size": 27.0, "ask": 42.7, "ask_size": 2.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0062, "vega": 0.2713, "theta": -0.3909, "rho": 0.1851, "theo": 40.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "TMO261002P00622500", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0062, "vega": 0.272, "theta": -0.3979, "rho": -0.0317, "theo": 3.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "TMO261002C00625000", "bid": 33.1, "bid_size": 23.0, "ask": 41.1, "ask_size": 2.0, "iv": 0.2972, "open_interest": 1.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0066, "vega": 0.2868, "theta": -0.4098, "rho": 0.1827, "theo": 37.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-09-17T11:33:27", "percent_change": 0.0, "prev_day_close": 29.8000011444092}, {"option": "TMO261002P00625000", "bid": 0.1, "bid_size": 22.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0067, "vega": 0.2884, "theta": -0.4168, "rho": -0.0348, "theo": 3.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TMO261002C00627500", "bid": 31.3, "bid_size": 16.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.0071, "vega": 0.303, "theta": -0.429, "rho": 0.1799, "theo": 35.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "TMO261002P00627500", "bid": 0.35, "bid_size": 26.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0072, "vega": 0.3042, "theta": -0.4359, "rho": -0.0371, "theo": 3.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TMO261002C00630000", "bid": 29.1, "bid_size": 25.0, "ask": 35.6, "ask_size": 2.0, "iv": 0.2756, "open_interest": 5.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0076, "vega": 0.3194, "theta": -0.4482, "rho": 0.1769, "theo": 33.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-17T12:59:56", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "TMO261002P00630000", "bid": 0.4, "bid_size": 16.0, "ask": 9.2, "ask_size": 4.0, "iv": 0.3394, "open_interest": 4.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0076, "vega": 0.3203, "theta": -0.4551, "rho": -0.0404, "theo": 4.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-01T13:14:05", "percent_change": 0.0, "prev_day_close": 6.27499997615814}, {"option": "TMO261002C00632500", "bid": 26.4, "bid_size": 23.0, "ask": 34.3, "ask_size": 4.0, "iv": 0.2766, "open_interest": 6.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0081, "vega": 0.3357, "theta": -0.4674, "rho": 0.1735, "theo": 31.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-09-14T13:03:40", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TMO261002P00632500", "bid": 1.1, "bid_size": 31.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.0082, "vega": 0.3377, "theta": -0.4743, "rho": -0.0431, "theo": 4.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "TMO261002C00635000", "bid": 24.3, "bid_size": 23.0, "ask": 32.6, "ask_size": 3.0, "iv": 0.2787, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0086, "vega": 0.3523, "theta": -0.4863, "rho": 0.1698, "theo": 29.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "TMO261002P00635000", "bid": 3.1, "bid_size": 25.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.3256, "open_interest": 1.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0087, "vega": 0.3535, "theta": -0.4931, "rho": -0.0473, "theo": 4.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T15:42:13", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "TMO261002C00637500", "bid": 22.7, "bid_size": 16.0, "ask": 29.6, "ask_size": 2.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.0091, "vega": 0.3685, "theta": -0.5046, "rho": 0.1657, "theo": 27.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TMO261002P00637500", "bid": 2.1, "bid_size": 23.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0092, "vega": 0.3694, "theta": -0.5114, "rho": -0.0513, "theo": 5.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "TMO261002C00640000", "bid": 22.6, "bid_size": 19.0, "ask": 26.4, "ask_size": 5.0, "iv": 0.2732, "open_interest": 7.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0096, "vega": 0.3841, "theta": -0.5221, "rho": 0.1612, "theo": 25.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-09-16T11:57:54", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "TMO261002P00640000", "bid": 3.8, "bid_size": 40.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.3172, "open_interest": 2.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0097, "vega": 0.3857, "theta": -0.5289, "rho": -0.0548, "theo": 5.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-18T14:18:35", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TMO261002C00645000", "bid": 17.2, "bid_size": 39.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.2708, "open_interest": 1.0, "volume": 0.0, "delta": 0.677, "gamma": 0.0106, "vega": 0.4131, "theta": -0.5535, "rho": 0.1511, "theo": 21.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.94, "last_trade_time": "2026-09-17T15:02:07", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "TMO261002P00645000", "bid": 6.7, "bid_size": 7.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.2932, "open_interest": 2.0, "volume": 2.0, "delta": -0.3254, "gamma": 0.0107, "vega": 0.4136, "theta": -0.5603, "rho": -0.0647, "theo": 7.3287, "change": -4.25, "open": 9.5, "high": 9.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T12:03:01", "percent_change": -36.1702, "prev_day_close": 11.75}, {"option": "TMO261002C00650000", "bid": 17.9, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.2941, "open_interest": 30.0, "volume": 2.0, "delta": 0.6233, "gamma": 0.0114, "vega": 0.4365, "theta": -0.5778, "rho": 0.1396, "theo": 18.4729, "change": 2.27, "open": 15.07, "high": 15.07, "low": 15.07, "tick": "no_change", "last_trade_price": 15.07, "last_trade_time": "2026-09-21T13:04:53", "percent_change": 17.7344, "prev_day_close": 12.8000001907349}, {"option": "TMO261002P00650000", "bid": 8.4, "bid_size": 9.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.2932, "open_interest": 1.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0115, "vega": 0.437, "theta": -0.5845, "rho": -0.0734, "theo": 8.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-09-18T14:23:11", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "TMO261002C00655000", "bid": 14.6, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.3052, "open_interest": 1.0, "volume": 0.0, "delta": 0.5655, "gamma": 0.012, "vega": 0.4521, "theta": -0.5928, "rho": 0.1271, "theo": 15.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-17T11:38:55", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "TMO261002P00655000", "bid": 10.3, "bid_size": 2.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.2888, "open_interest": 2.0, "volume": 1.0, "delta": -0.4382, "gamma": 0.0121, "vega": 0.4522, "theta": -0.5993, "rho": -0.0834, "theo": 10.9354, "change": -3.52, "open": 12.23, "high": 12.23, "low": 12.23, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-09-21T11:21:24", "percent_change": -22.3492, "prev_day_close": 15.75}, {"option": "TMO261002C00660000", "bid": 12.1, "bid_size": 5.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.287, "open_interest": 9.0, "volume": 1.0, "delta": 0.505, "gamma": 0.0122, "vega": 0.4581, "theta": -0.5967, "rho": 0.1138, "theo": 12.7625, "change": 2.43, "open": 11.63, "high": 11.63, "low": 11.63, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-09-21T11:21:24", "percent_change": 26.413, "prev_day_close": 9.19999980926514}, {"option": "TMO261002P00660000", "bid": 12.7, "bid_size": 7.0, "ask": 14.3, "ask_size": 11.0, "iv": 0.2879, "open_interest": 0.0, "volume": 1.0, "delta": -0.4993, "gamma": 0.0124, "vega": 0.4575, "theta": -0.6028, "rho": -0.092, "theo": 13.2708, "change": -3.35, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-21T10:30:40", "percent_change": -16.6253, "prev_day_close": 20.1499996185303}, {"option": "TMO261002C00665000", "bid": 9.8, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2864, "open_interest": 2.0, "volume": 0.0, "delta": 0.4444, "gamma": 0.0122, "vega": 0.4538, "theta": -0.589, "rho": 0.1004, "theo": 10.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-09-17T15:22:32", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "TMO261002P00665000", "bid": 15.2, "bid_size": 6.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0123, "vega": 0.4524, "theta": -0.5948, "rho": -0.1015, "theo": 15.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "TMO261002C00670000", "bid": 4.5, "bid_size": 57.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.263, "open_interest": 1.0, "volume": 2.0, "delta": 0.3857, "gamma": 0.0117, "vega": 0.4398, "theta": -0.5702, "rho": 0.0873, "theo": 8.5085, "change": 1.74, "open": 7.0, "high": 7.19, "low": 7.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-09-21T12:58:02", "percent_change": 31.9266, "prev_day_close": 5.45000004768372}, {"option": "TMO261002P00670000", "bid": 18.3, "bid_size": 7.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0119, "vega": 0.4363, "theta": -0.5758, "rho": -0.1079, "theo": 19.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7000007629395}, {"option": "TMO261002C00675000", "bid": 5.9, "bid_size": 1.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.2774, "open_interest": 3.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0111, "vega": 0.4174, "theta": -0.5424, "rho": 0.0749, "theo": 6.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.89, "last_trade_time": "2026-09-17T15:22:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO261002P00675000", "bid": 21.5, "bid_size": 9.0, "ask": 25.9, "ask_size": 11.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0112, "vega": 0.414, "theta": -0.5477, "rho": -0.1144, "theo": 22.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "TMO261002C00680000", "bid": 4.1, "bid_size": 20.0, "ask": 5.8, "ask_size": 7.0, "iv": 0.271, "open_interest": 6.0, "volume": 6.0, "delta": 0.2816, "gamma": 0.0102, "vega": 0.3891, "theta": -0.5082, "rho": 0.0637, "theo": 5.5852, "change": 1.725, "open": 3.47, "high": 5.3, "low": 3.47, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T14:08:45", "percent_change": 48.2518, "prev_day_close": 3.57499992847443}, {"option": "TMO261002P00680000", "bid": 24.7, "bid_size": 12.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0103, "vega": 0.3833, "theta": -0.5134, "rho": -0.1177, "theo": 26.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "TMO261002C00685000", "bid": 0.0, "bid_size": 0.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2381, "gamma": 0.0092, "vega": 0.3575, "theta": -0.47, "rho": 0.0539, "theo": 4.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "TMO261002P00685000", "bid": 28.7, "bid_size": 2.0, "ask": 33.7, "ask_size": 11.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7696, "gamma": 0.0094, "vega": 0.3497, "theta": -0.4756, "rho": -0.1194, "theo": 30.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "TMO261002C00690000", "bid": 0.3, "bid_size": 16.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.3272, "open_interest": 10.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0082, "vega": 0.3246, "theta": -0.4303, "rho": 0.0454, "theo": 3.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T11:35:57", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TMO261002P00690000", "bid": 31.8, "bid_size": 2.0, "ask": 36.7, "ask_size": 4.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0084, "vega": 0.3136, "theta": -0.4362, "rho": -0.1192, "theo": 34.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "TMO261002C00695000", "bid": 0.55, "bid_size": 41.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0072, "vega": 0.2919, "theta": -0.3908, "rho": 0.0381, "theo": 3.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000009611249}, {"option": "TMO261002P00695000", "bid": 36.0, "bid_size": 16.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0074, "vega": 0.2809, "theta": -0.3976, "rho": -0.119, "theo": 38.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "TMO261002C00700000", "bid": 1.05, "bid_size": 37.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3292, "open_interest": 35.0, "volume": 2.0, "delta": 0.1417, "gamma": 0.0063, "vega": 0.2608, "theta": -0.353, "rho": 0.032, "theo": 2.4644, "change": -0.025, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T12:18:01", "percent_change": -2.43903, "prev_day_close": 1.02500001341104}, {"option": "TMO261002P00700000", "bid": 41.2, "bid_size": 6.0, "ask": 47.6, "ask_size": 4.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.0065, "vega": 0.2475, "theta": -0.3599, "rho": -0.1119, "theo": 43.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "TMO261002C00705000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0055, "vega": 0.232, "theta": -0.3174, "rho": 0.027, "theo": 2.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "TMO261002P00705000", "bid": 44.7, "bid_size": 17.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0057, "vega": 0.2166, "theta": -0.3254, "rho": -0.1063, "theo": 47.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4499988555908}, {"option": "TMO261002C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.4399, "open_interest": 49.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0048, "vega": 0.2055, "theta": -0.2847, "rho": 0.0227, "theo": 1.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-11T13:26:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMO261002P00710000", "bid": 49.3, "bid_size": 12.0, "ask": 56.6, "ask_size": 4.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.005, "vega": 0.1878, "theta": -0.2925, "rho": -0.1011, "theo": 52.4538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "TMO261002C00715000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.085, "gamma": 0.0041, "vega": 0.182, "theta": -0.255, "rho": 0.0192, "theo": 1.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "TMO261002P00715000", "bid": 54.1, "bid_size": 13.0, "ask": 61.6, "ask_size": 2.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0043, "vega": 0.1622, "theta": -0.2636, "rho": -0.0947, "theo": 57.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "TMO261002C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.4916, "open_interest": 46.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0035, "vega": 0.1607, "theta": -0.2281, "rho": 0.0162, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T12:09:05", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO261002P00720000", "bid": 59.0, "bid_size": 15.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0038, "vega": 0.1398, "theta": -0.2358, "rho": -0.0844, "theo": 62.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "TMO261002C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0031, "vega": 0.1422, "theta": -0.204, "rho": 0.0138, "theo": 0.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TMO261002P00725000", "bid": 63.3, "bid_size": 16.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0033, "vega": 0.1178, "theta": -0.2122, "rho": -0.0843, "theo": 66.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "TMO261002C00730000", "bid": 0.0, "bid_size": 0.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.5374, "open_interest": 1.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0026, "vega": 0.1256, "theta": -0.1825, "rho": 0.0117, "theo": 0.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002P00730000", "bid": 68.4, "bid_size": 19.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0029, "vega": 0.1011, "theta": -0.1895, "rho": -0.0784, "theo": 71.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "TMO261002C00735000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.0023, "vega": 0.1112, "theta": -0.1634, "rho": 0.0101, "theo": 0.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "TMO261002P00735000", "bid": 73.9, "bid_size": 2.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0025, "vega": 0.0806, "theta": -0.1692, "rho": -0.0607, "theo": 76.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "TMO261002C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.5808, "open_interest": 1.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.002, "vega": 0.0985, "theta": -0.1464, "rho": 0.0086, "theo": 0.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261002P00740000", "bid": 78.4, "bid_size": 23.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.4289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0022, "vega": 0.0684, "theta": -0.151, "rho": -0.0566, "theo": 81.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "TMO261002C00745000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0017, "vega": 0.0872, "theta": -0.1313, "rho": 0.0074, "theo": 0.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TMO261002P00745000", "bid": 83.7, "bid_size": 19.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0019, "vega": 0.0592, "theta": -0.1345, "rho": -0.0528, "theo": 86.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "TMO261002C00750000", "bid": 0.05, "bid_size": 1.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.4111, "open_interest": 5.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0015, "vega": 0.0775, "theta": -0.1179, "rho": 0.0064, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "TMO261002P00750000", "bid": 88.7, "bid_size": 20.0, "ask": 96.0, "ask_size": 6.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0016, "vega": 0.0406, "theta": -0.1208, "rho": -0.0331, "theo": 91.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "TMO261002C00755000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0013, "vega": 0.069, "theta": -0.106, "rho": 0.0056, "theo": 0.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TMO261002P00755000", "bid": 94.5, "bid_size": 3.0, "ask": 99.5, "ask_size": 2.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0013, "vega": 0.0336, "theta": -0.1088, "rho": -0.031, "theo": 96.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "TMO261002C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.666, "open_interest": 3.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0011, "vega": 0.0614, "theta": -0.0955, "rho": 0.0048, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "TMO261002P00760000", "bid": 99.2, "bid_size": 2.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0011, "vega": 0.029, "theta": -0.0982, "rho": -0.0309, "theo": 101.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.850002288818}, {"option": "TMO261002C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.7084, "open_interest": 2.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0009, "vega": 0.049, "theta": -0.0778, "rho": 0.0037, "theo": 0.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T09:30:04", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002P00770000", "bid": 109.3, "bid_size": 2.0, "ask": 116.0, "ask_size": 3.0, "iv": 0.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0007, "vega": 0.0115, "theta": -0.0852, "rho": -0.0116, "theo": 111.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.700000762939}, {"option": "TMO261002C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.7474, "open_interest": 1.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0007, "vega": 0.0393, "theta": -0.0637, "rho": 0.0029, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T09:30:04", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002P00780000", "bid": 119.2, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.009, "theta": -0.0764, "rho": -0.0106, "theo": 121.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "TMO261002C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.7874, "open_interest": 1.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0005, "vega": 0.0318, "theta": -0.0524, "rho": 0.0022, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T09:30:04", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002P00790000", "bid": 128.9, "bid_size": 2.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0732, "rho": -0.0019, "theo": 131.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "TMO261002C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0004, "vega": 0.0259, "theta": -0.0434, "rho": 0.0018, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002P00800000", "bid": 138.1, "bid_size": 23.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.6269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0716, "rho": -0.0017, "theo": 141.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.549995422363}, {"option": "TMO261002C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0003, "vega": 0.0212, "theta": -0.0362, "rho": 0.0014, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261002P00810000", "bid": 149.0, "bid_size": 3.0, "ask": 156.0, "ask_size": 6.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0709, "rho": 0.0, "theo": 151.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.100006103516}, {"option": "TMO261009C00320000", "bid": 334.5, "bid_size": 19.0, "ask": 343.5, "ask_size": 2.0, "iv": 1.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0281, "theo": 338.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.5}, {"option": "TMO261009P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0022, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00330000", "bid": 324.5, "bid_size": 19.0, "ask": 333.5, "ask_size": 2.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.0584, "theo": 328.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.449996948242}, {"option": "TMO261009P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0025, "rho": -0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00340000", "bid": 314.6, "bid_size": 19.0, "ask": 323.1, "ask_size": 5.0, "iv": 1.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0772, "theo": 318.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.149993896484}, {"option": "TMO261009P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.8418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0029, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00350000", "bid": 305.0, "bid_size": 2.0, "ask": 313.7, "ask_size": 13.0, "iv": 1.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0995, "theo": 308.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 300.550003051758}, {"option": "TMO261009P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.7718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0017, "theta": -0.0034, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00360000", "bid": 295.0, "bid_size": 19.0, "ask": 304.0, "ask_size": 5.0, "iv": 1.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0024, "theta": 0.0, "rho": 0.1218, "theo": 298.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.850006103516}, {"option": "TMO261009P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 16.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.002, "theta": -0.0039, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TMO261009C00370000", "bid": 285.0, "bid_size": 19.0, "ask": 293.3, "ask_size": 2.0, "iv": 1.1404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.1426, "theo": 288.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.850006103516}, {"option": "TMO261009P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0024, "theta": -0.0045, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00380000", "bid": 275.0, "bid_size": 19.0, "ask": 282.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.1611, "theo": 278.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.950012207031}, {"option": "TMO261009P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0028, "theta": -0.0052, "rho": -0.0002, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TMO261009C00390000", "bid": 265.0, "bid_size": 19.0, "ask": 272.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.1773, "theo": 268.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.900009155273}, {"option": "TMO261009P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0034, "theta": -0.006, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TMO261009C00400000", "bid": 255.0, "bid_size": 19.0, "ask": 262.5, "ask_size": 15.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0044, "theta": 0.0, "rho": 0.1915, "theo": 258.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.449996948242}, {"option": "TMO261009P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0041, "theta": -0.007, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00410000", "bid": 245.0, "bid_size": 19.0, "ask": 252.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.2043, "theo": 248.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.049995422363}, {"option": "TMO261009P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.3913, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0049, "theta": -0.0081, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "TMO261009C00420000", "bid": 235.0, "bid_size": 19.0, "ask": 242.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0061, "theta": 0.0, "rho": 0.2155, "theo": 238.7893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.150001525879}, {"option": "TMO261009P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0059, "theta": -0.0095, "rho": -0.0004, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00430000", "bid": 225.0, "bid_size": 19.0, "ask": 232.7, "ask_size": 16.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0072, "theta": 0.0, "rho": 0.2254, "theo": 228.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.0}, {"option": "TMO261009P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0071, "theta": -0.0111, "rho": -0.0005, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "TMO261009C00440000", "bid": 215.0, "bid_size": 19.0, "ask": 222.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.234, "theo": 218.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.300003051758}, {"option": "TMO261009P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0086, "theta": -0.013, "rho": -0.0006, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TMO261009C00450000", "bid": 205.0, "bid_size": 19.0, "ask": 212.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0104, "theta": 0.0, "rho": 0.2416, "theo": 208.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.199996948242}, {"option": "TMO261009P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.1618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0154, "rho": -0.0008, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00460000", "bid": 196.1, "bid_size": 16.0, "ask": 202.6, "ask_size": 15.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0126, "theta": 0.0, "rho": 0.2484, "theo": 198.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.349998474121}, {"option": "TMO261009P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0181, "rho": -0.001, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00470000", "bid": 185.0, "bid_size": 19.0, "ask": 192.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0001, "vega": 0.0154, "theta": 0.0, "rho": 0.2545, "theo": 188.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.25}, {"option": "TMO261009P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.0533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0154, "theta": -0.0215, "rho": -0.0012, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00480000", "bid": 175.0, "bid_size": 19.0, "ask": 182.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0003, "rho": 0.2602, "theo": 178.9997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.900001525879}, {"option": "TMO261009P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0255, "rho": -0.0015, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00490000", "bid": 165.0, "bid_size": 20.0, "ask": 173.4, "ask_size": 16.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0231, "theta": -0.0065, "rho": 0.2655, "theo": 169.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.200004577637}, {"option": "TMO261009P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.9481, "open_interest": 16.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.0232, "theta": -0.0303, "rho": -0.0019, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T09:57:35", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261009C00500000", "bid": 155.0, "bid_size": 20.0, "ask": 162.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0284, "theta": -0.0138, "rho": 0.2706, "theo": 159.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.400001525879}, {"option": "TMO261009P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.8966, "open_interest": 34.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0285, "theta": -0.0362, "rho": -0.0023, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-09T14:40:46", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261009C00510000", "bid": 145.1, "bid_size": 22.0, "ask": 153.2, "ask_size": 16.0, "iv": 0.4855, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0352, "theta": -0.0223, "rho": 0.2754, "theo": 149.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.550003051758}, {"option": "TMO261009P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.8458, "open_interest": 29.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0353, "theta": -0.0434, "rho": -0.003, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T10:00:30", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261009C00520000", "bid": 135.1, "bid_size": 19.0, "ask": 142.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0004, "vega": 0.0436, "theta": -0.0324, "rho": 0.28, "theo": 139.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "TMO261009P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 0.5983, "open_interest": 6.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0004, "vega": 0.0437, "theta": -0.0521, "rho": -0.0038, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T12:05:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TMO261009C00530000", "bid": 125.2, "bid_size": 23.0, "ask": 133.5, "ask_size": 16.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0544, "theta": -0.0445, "rho": 0.2843, "theo": 129.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "TMO261009P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.7319, "open_interest": 1.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0005, "vega": 0.0545, "theta": -0.0627, "rho": -0.005, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-04T09:30:05", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TMO261009C00540000", "bid": 116.4, "bid_size": 20.0, "ask": 124.9, "ask_size": 20.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0007, "vega": 0.0678, "theta": -0.0588, "rho": 0.2882, "theo": 119.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.649997711182}, {"option": "TMO261009P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 52.0, "iv": 0.462, "open_interest": 1438.0, "volume": 1.0, "delta": -0.0185, "gamma": 0.0007, "vega": 0.0679, "theta": -0.0758, "rho": -0.0063, "theo": 0.4295, "change": -0.35, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T11:53:35", "percent_change": -7.77778, "prev_day_close": 4.5}, {"option": "TMO261009C00550000", "bid": 107.4, "bid_size": 15.0, "ask": 112.2, "ask_size": 5.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0009, "vega": 0.0849, "theta": -0.0761, "rho": 0.2916, "theo": 109.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "TMO261009P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 57.0, "iv": 0.6517, "open_interest": 25.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0009, "vega": 0.0852, "theta": -0.0917, "rho": -0.0082, "theo": 0.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T15:48:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMO261009C00560000", "bid": 95.5, "bid_size": 32.0, "ask": 103.2, "ask_size": 23.0, "iv": 0.3414, "open_interest": 1.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0012, "vega": 0.1065, "theta": -0.0969, "rho": 0.2943, "theo": 99.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.65, "last_trade_time": "2026-08-28T09:30:31", "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "TMO261009P00560000", "bid": 0.05, "bid_size": 42.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.3647, "open_interest": 5.0, "volume": 252.0, "delta": -0.0317, "gamma": 0.0012, "vega": 0.1066, "theta": -0.1111, "rho": -0.0109, "theo": 0.7308, "change": -4.15, "open": 0.39, "high": 0.63, "low": 0.37, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T13:38:24", "percent_change": -90.2174, "prev_day_close": 4.60000000149012}, {"option": "TMO261009C00570000", "bid": 87.4, "bid_size": 27.0, "ask": 92.0, "ask_size": 5.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0016, "vega": 0.1335, "theta": -0.1219, "rho": 0.296, "theo": 90.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.4000015258789}, {"option": "TMO261009P00570000", "bid": 0.3, "bid_size": 18.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.3585, "open_interest": 6.0, "volume": 14.0, "delta": -0.0419, "gamma": 0.0016, "vega": 0.1338, "theta": -0.1348, "rho": -0.0142, "theo": 0.9676, "change": -3.7, "open": 0.85, "high": 0.85, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T13:24:04", "percent_change": -82.2222, "prev_day_close": 4.4999998100102}, {"option": "TMO261009C00580000", "bid": 76.3, "bid_size": 16.0, "ask": 83.7, "ask_size": 20.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0021, "vega": 0.1676, "theta": -0.1518, "rho": 0.2964, "theo": 80.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "TMO261009P00580000", "bid": 0.4, "bid_size": 23.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.3713, "open_interest": 5.0, "volume": 1.0, "delta": -0.0558, "gamma": 0.0021, "vega": 0.168, "theta": -0.1634, "rho": -0.0189, "theo": 1.2943, "change": 0.37, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-09-21T11:53:35", "percent_change": 8.04348, "prev_day_close": 4.60000000149012}, {"option": "TMO261009C00585000", "bid": 71.2, "bid_size": 27.0, "ask": 77.7, "ask_size": 6.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0024, "vega": 0.1875, "theta": -0.1688, "rho": 0.2959, "theo": 75.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00585000", "bid": 0.2, "bid_size": 45.0, "ask": 9.0, "ask_size": 41.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0024, "vega": 0.1877, "theta": -0.1798, "rho": -0.0219, "theo": 1.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00590000", "bid": 67.7, "bid_size": 16.0, "ask": 74.0, "ask_size": 15.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0027, "vega": 0.2098, "theta": -0.1872, "rho": 0.2948, "theo": 70.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "TMO261009P00590000", "bid": 0.6, "bid_size": 15.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0027, "vega": 0.2105, "theta": -0.1976, "rho": -0.025, "theo": 1.7497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000005364418}, {"option": "TMO261009C00595000", "bid": 63.4, "bid_size": 22.0, "ask": 68.3, "ask_size": 6.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0031, "vega": 0.2339, "theta": -0.2071, "rho": 0.2932, "theo": 66.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00595000", "bid": 1.0, "bid_size": 17.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.0031, "vega": 0.2343, "theta": -0.2169, "rho": -0.0291, "theo": 2.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00600000", "bid": 58.7, "bid_size": 16.0, "ask": 63.7, "ask_size": 3.0, "iv": 0.3236, "open_interest": 2.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0035, "vega": 0.2608, "theta": -0.2284, "rho": 0.2908, "theo": 61.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-09-10T10:16:34", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "TMO261009P00600000", "bid": 1.4, "bid_size": 3.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0035, "vega": 0.2619, "theta": -0.2376, "rho": -0.034, "theo": 2.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "TMO261009C00605000", "bid": 53.5, "bid_size": 24.0, "ask": 61.1, "ask_size": 25.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.004, "vega": 0.2895, "theta": -0.2511, "rho": 0.2876, "theo": 56.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00605000", "bid": 1.0, "bid_size": 46.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.1162, "gamma": 0.004, "vega": 0.29, "theta": -0.2597, "rho": -0.0388, "theo": 2.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00610000", "bid": 48.0, "bid_size": 27.0, "ask": 55.3, "ask_size": 4.0, "iv": 0.2963, "open_interest": 1.0, "volume": 0.0, "delta": 0.8644, "gamma": 0.0045, "vega": 0.3207, "theta": -0.275, "rho": 0.2834, "theo": 52.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-15T15:07:37", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "TMO261009P00610000", "bid": 1.0, "bid_size": 19.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0045, "vega": 0.322, "theta": -0.283, "rho": -0.0454, "theo": 3.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "TMO261009C00615000", "bid": 43.6, "bid_size": 34.0, "ask": 50.8, "ask_size": 9.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0051, "vega": 0.3534, "theta": -0.2998, "rho": 0.2781, "theo": 48.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00615000", "bid": 2.8, "bid_size": 13.0, "ask": 6.3, "ask_size": 46.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1562, "gamma": 0.0051, "vega": 0.354, "theta": -0.3072, "rho": -0.0517, "theo": 3.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00620000", "bid": 40.1, "bid_size": 40.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.2917, "open_interest": 9.0, "volume": 9.0, "delta": 0.8187, "gamma": 0.0057, "vega": 0.3878, "theta": -0.3251, "rho": 0.2716, "theo": 43.8147, "change": 6.23, "open": 40.35, "high": 42.93, "low": 40.08, "tick": "up", "last_trade_price": 42.93, "last_trade_time": "2026-09-21T11:01:19", "percent_change": 16.9755, "prev_day_close": 36.7000007629394}, {"option": "TMO261009P00620000", "bid": 3.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3034, "open_interest": 0.0, "volume": 1.0, "delta": -0.1806, "gamma": 0.0057, "vega": 0.3891, "theta": -0.3319, "rho": -0.0591, "theo": 4.5868, "change": -0.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T10:30:40", "percent_change": -15.9664, "prev_day_close": 5.95000004768372}, {"option": "TMO261009C00625000", "bid": 35.7, "bid_size": 40.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.2918, "open_interest": 0.0, "volume": 8.0, "delta": 0.7909, "gamma": 0.0063, "vega": 0.4224, "theta": -0.3504, "rho": 0.264, "theo": 39.6581, "change": 36.5, "open": 36.5, "high": 36.5, "low": 36.5, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-21T09:48:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00625000", "bid": 4.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.3202, "open_interest": 0.0, "volume": 1.0, "delta": -0.2085, "gamma": 0.0064, "vega": 0.4229, "theta": -0.3567, "rho": -0.0685, "theo": 5.4217, "change": 6.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T10:30:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00630000", "bid": 32.3, "bid_size": 37.0, "ask": 37.6, "ask_size": 6.0, "iv": 0.2856, "open_interest": 3.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.007, "vega": 0.4572, "theta": -0.3751, "rho": 0.2547, "theo": 35.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-15T09:57:43", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "TMO261009P00630000", "bid": 5.7, "bid_size": 2.0, "ask": 6.8, "ask_size": 13.0, "iv": 0.2978, "open_interest": 25.0, "volume": 1.0, "delta": -0.24, "gamma": 0.007, "vega": 0.4582, "theta": -0.3808, "rho": -0.0781, "theo": 6.4114, "change": -1.2, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T10:30:40", "percent_change": -13.9535, "prev_day_close": 8.60000014305115}, {"option": "TMO261009C00632500", "bid": 29.4, "bid_size": 41.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0073, "vega": 0.4738, "theta": -0.3869, "rho": 0.2497, "theo": 33.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00632500", "bid": 6.4, "bid_size": 1.0, "ask": 9.5, "ask_size": 40.0, "iv": 0.3194, "open_interest": 0.0, "volume": 1.0, "delta": -0.2572, "gamma": 0.0073, "vega": 0.4745, "theta": -0.3924, "rho": -0.0834, "theo": 6.9726, "change": 8.1, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T10:30:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00635000", "bid": 27.6, "bid_size": 39.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0076, "vega": 0.4901, "theta": -0.3983, "rho": 0.2442, "theo": 31.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00635000", "bid": 6.8, "bid_size": 1.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.3052, "open_interest": 0.0, "volume": 1.0, "delta": -0.2752, "gamma": 0.0077, "vega": 0.4904, "theta": -0.4035, "rho": -0.0897, "theo": 7.5805, "change": 8.9, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T10:30:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00637500", "bid": 27.8, "bid_size": 28.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0079, "vega": 0.5058, "theta": -0.409, "rho": 0.2383, "theo": 29.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00637500", "bid": 7.5, "bid_size": 1.0, "ask": 10.3, "ask_size": 29.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.008, "vega": 0.5068, "theta": -0.414, "rho": -0.0943, "theo": 8.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00640000", "bid": 25.9, "bid_size": 14.0, "ask": 30.2, "ask_size": 3.0, "iv": 0.2896, "open_interest": 1.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0082, "vega": 0.5203, "theta": -0.419, "rho": 0.2322, "theo": 28.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-09-08T11:34:23", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "TMO261009P00640000", "bid": 8.5, "bid_size": 1.0, "ask": 9.6, "ask_size": 2.0, "iv": 0.2944, "open_interest": 26.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0082, "vega": 0.521, "theta": -0.4237, "rho": -0.1005, "theo": 8.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-09-17T14:27:50", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "TMO261009C00645000", "bid": 20.9, "bid_size": 44.0, "ask": 26.8, "ask_size": 5.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0087, "vega": 0.5462, "theta": -0.4363, "rho": 0.2189, "theo": 24.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00645000", "bid": 9.7, "bid_size": 7.0, "ask": 12.7, "ask_size": 18.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0088, "vega": 0.5471, "theta": -0.4406, "rho": -0.1124, "theo": 10.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00650000", "bid": 19.5, "bid_size": 27.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.2894, "open_interest": 12.0, "volume": 3.0, "delta": 0.5995, "gamma": 0.0092, "vega": 0.5661, "theta": -0.4493, "rho": 0.2046, "theo": 21.6734, "change": 1.53, "open": 18.96, "high": 19.08, "low": 18.96, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-09-21T10:12:08", "percent_change": 8.71795, "prev_day_close": 17.5500001907349}, {"option": "TMO261009P00650000", "bid": 11.7, "bid_size": 1.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0092, "vega": 0.5664, "theta": -0.4531, "rho": -0.1263, "theo": 12.4144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "TMO261009C00655000", "bid": 15.8, "bid_size": 41.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0094, "vega": 0.5792, "theta": -0.4572, "rho": 0.1892, "theo": 18.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00655000", "bid": 13.6, "bid_size": 1.0, "ask": 17.4, "ask_size": 22.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.4475, "gamma": 0.0095, "vega": 0.5794, "theta": -0.4606, "rho": -0.1385, "theo": 14.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00660000", "bid": 15.7, "bid_size": 4.0, "ask": 17.8, "ask_size": 2.0, "iv": 0.2913, "open_interest": 18.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0096, "vega": 0.5843, "theta": -0.4596, "rho": 0.1735, "theo": 16.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.53, "last_trade_time": "2026-09-15T14:21:33", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TMO261009P00660000", "bid": 16.1, "bid_size": 1.0, "ask": 17.8, "ask_size": 3.0, "iv": 0.2831, "open_interest": 1.0, "volume": 0.0, "delta": -0.4952, "gamma": 0.0096, "vega": 0.5841, "theta": -0.4626, "rho": -0.1504, "theo": 16.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.83, "last_trade_time": "2026-09-17T11:29:00", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "TMO261009C00665000", "bid": 10.4, "bid_size": 55.0, "ask": 15.1, "ask_size": 7.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0095, "vega": 0.5814, "theta": -0.4564, "rho": 0.1576, "theo": 13.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00665000", "bid": 18.3, "bid_size": 1.0, "ask": 23.2, "ask_size": 25.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0096, "vega": 0.581, "theta": -0.4589, "rho": -0.1636, "theo": 19.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00670000", "bid": 11.4, "bid_size": 1.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.2885, "open_interest": 1.0, "volume": 7.0, "delta": 0.4118, "gamma": 0.0094, "vega": 0.5706, "theta": -0.4478, "rho": 0.1418, "theo": 11.8521, "change": 2.65, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-21T10:52:46", "percent_change": 29.6089, "prev_day_close": 8.9500002861023}, {"option": "TMO261009P00670000", "bid": 21.5, "bid_size": 1.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.0094, "vega": 0.5694, "theta": -0.4498, "rho": -0.1741, "theo": 22.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "TMO261009C00675000", "bid": 5.4, "bid_size": 56.0, "ask": 11.3, "ask_size": 13.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.3671, "gamma": 0.009, "vega": 0.5527, "theta": -0.4342, "rho": 0.1266, "theo": 10.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00675000", "bid": 24.1, "bid_size": 7.0, "ask": 28.9, "ask_size": 52.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.0091, "vega": 0.5499, "theta": -0.4358, "rho": -0.1819, "theo": 25.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00680000", "bid": 7.9, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2866, "open_interest": 1.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0086, "vega": 0.5291, "theta": -0.4166, "rho": 0.1124, "theo": 8.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-14T14:41:39", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "TMO261009P00680000", "bid": 26.5, "bid_size": 6.0, "ask": 32.6, "ask_size": 14.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0087, "vega": 0.5266, "theta": -0.4177, "rho": -0.1911, "theo": 29.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "TMO261009C00685000", "bid": 4.2, "bid_size": 50.0, "ask": 8.1, "ask_size": 6.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.2869, "gamma": 0.0081, "vega": 0.501, "theta": -0.3957, "rho": 0.0991, "theo": 7.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00685000", "bid": 31.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 24.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.0081, "vega": 0.4969, "theta": -0.3966, "rho": -0.1965, "theo": 32.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00690000", "bid": 5.4, "bid_size": 2.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.2876, "open_interest": 27.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0075, "vega": 0.4697, "theta": -0.3731, "rho": 0.0869, "theo": 6.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-09-17T14:27:50", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "TMO261009P00690000", "bid": 34.7, "bid_size": 4.0, "ask": 40.8, "ask_size": 20.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0076, "vega": 0.4658, "theta": -0.3732, "rho": -0.1991, "theo": 36.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "TMO261009C00695000", "bid": 1.05, "bid_size": 49.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0069, "vega": 0.4367, "theta": -0.3486, "rho": 0.076, "theo": 5.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00695000", "bid": 38.7, "bid_size": 3.0, "ask": 45.0, "ask_size": 22.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.007, "vega": 0.4312, "theta": -0.3486, "rho": -0.2045, "theo": 40.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00700000", "bid": 2.4, "bid_size": 33.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.2732, "open_interest": 25.0, "volume": 2.0, "delta": 0.1915, "gamma": 0.0063, "vega": 0.4032, "theta": -0.3239, "rho": 0.0662, "theo": 4.3766, "change": 2.05, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:07:23", "percent_change": 77.3585, "prev_day_close": 2.64999997615814}, {"option": "TMO261009P00700000", "bid": 42.7, "bid_size": 7.0, "ask": 49.0, "ask_size": 20.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0064, "vega": 0.3948, "theta": -0.3235, "rho": -0.2006, "theo": 45.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "TMO261009C00705000", "bid": 1.0, "bid_size": 50.0, "ask": 9.0, "ask_size": 40.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0057, "vega": 0.37, "theta": -0.2994, "rho": 0.0576, "theo": 3.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00705000", "bid": 46.3, "bid_size": 16.0, "ask": 53.8, "ask_size": 40.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0058, "vega": 0.3628, "theta": -0.2987, "rho": -0.2045, "theo": 49.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00710000", "bid": 1.0, "bid_size": 22.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.3536, "open_interest": 1.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0051, "vega": 0.3379, "theta": -0.2761, "rho": 0.05, "theo": 3.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-15T09:58:25", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "TMO261009P00710000", "bid": 51.2, "bid_size": 2.0, "ask": 58.0, "ask_size": 20.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.0052, "vega": 0.3268, "theta": -0.2744, "rho": -0.1964, "theo": 53.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499977111816}, {"option": "TMO261009C00715000", "bid": 1.0, "bid_size": 38.0, "ask": 8.1, "ask_size": 42.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0046, "vega": 0.3075, "theta": -0.2534, "rho": 0.0435, "theo": 2.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00715000", "bid": 55.2, "bid_size": 6.0, "ask": 61.8, "ask_size": 20.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": -0.879, "gamma": 0.0047, "vega": 0.2978, "theta": -0.2516, "rho": -0.2002, "theo": 58.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00720000", "bid": 0.8, "bid_size": 35.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.3498, "open_interest": 39.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0041, "vega": 0.279, "theta": -0.2319, "rho": 0.0377, "theo": 2.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T15:19:57", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "TMO261009P00720000", "bid": 59.1, "bid_size": 25.0, "ask": 67.0, "ask_size": 23.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0042, "vega": 0.2666, "theta": -0.2296, "rho": -0.1851, "theo": 63.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "TMO261009C00725000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0036, "vega": 0.2524, "theta": -0.2118, "rho": 0.0328, "theo": 1.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009P00725000", "bid": 65.6, "bid_size": 3.0, "ask": 70.5, "ask_size": 27.0, "iv": 0.3251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0038, "vega": 0.2389, "theta": -0.2096, "rho": -0.1872, "theo": 67.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261009C00730000", "bid": 0.6, "bid_size": 11.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.4279, "open_interest": 130.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0032, "vega": 0.2283, "theta": -0.1931, "rho": 0.0286, "theo": 1.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-15T15:46:20", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "TMO261009P00730000", "bid": 68.8, "bid_size": 16.0, "ask": 77.0, "ask_size": 20.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0034, "vega": 0.2156, "theta": -0.1907, "rho": -0.1808, "theo": 72.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "TMO261009C00740000", "bid": 0.3, "bid_size": 33.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.4607, "open_interest": 68.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0026, "vega": 0.1858, "theta": -0.1601, "rho": 0.0217, "theo": 1.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T13:44:40", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "TMO261009P00740000", "bid": 78.8, "bid_size": 24.0, "ask": 84.7, "ask_size": 23.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0027, "vega": 0.1694, "theta": -0.1575, "rho": -0.1651, "theo": 82.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0499992370606}, {"option": "TMO261009C00750000", "bid": 0.25, "bid_size": 22.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.3556, "open_interest": 78.0, "volume": 2.0, "delta": 0.0484, "gamma": 0.002, "vega": 0.1508, "theta": -0.1325, "rho": 0.0166, "theo": 0.943, "change": 1.025, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T14:07:23", "percent_change": 215.789, "prev_day_close": 0.474999994039536}, {"option": "TMO261009P00750000", "bid": 89.5, "bid_size": 6.0, "ask": 96.0, "ask_size": 27.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0021, "vega": 0.1272, "theta": -0.1294, "rho": -0.1392, "theo": 91.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "TMO261009C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.5261, "open_interest": 10.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0016, "vega": 0.1226, "theta": -0.1097, "rho": 0.0128, "theo": 0.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:49:14", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TMO261009P00760000", "bid": 98.5, "bid_size": 31.0, "ask": 106.0, "ask_size": 21.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0018, "vega": 0.1015, "theta": -0.106, "rho": -0.1104, "theo": 101.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.100002288818}, {"option": "TMO261009C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.5577, "open_interest": 52.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0012, "vega": 0.0999, "theta": -0.0909, "rho": 0.0099, "theo": 0.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-16T15:49:23", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TMO261009P00770000", "bid": 107.9, "bid_size": 16.0, "ask": 116.0, "ask_size": 18.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0014, "vega": 0.0711, "theta": -0.0867, "rho": -0.0981, "theo": 111.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "TMO261009C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.5865, "open_interest": 2.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.001, "vega": 0.0814, "theta": -0.0756, "rho": 0.0077, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMO261009P00780000", "bid": 118.4, "bid_size": 16.0, "ask": 126.0, "ask_size": 16.0, "iv": 0.4471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0011, "vega": 0.0523, "theta": -0.0699, "rho": -0.0675, "theo": 121.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.049995422363}, {"option": "TMO261009C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.6178, "open_interest": 3.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0008, "vega": 0.0668, "theta": -0.0629, "rho": 0.0061, "theo": 0.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMO261009P00790000", "bid": 128.8, "bid_size": 15.0, "ask": 136.0, "ask_size": 16.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0008, "vega": 0.0302, "theta": -0.0593, "rho": -0.0483, "theo": 131.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "TMO261009C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.6484, "open_interest": 1.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0006, "vega": 0.0548, "theta": -0.0526, "rho": 0.0048, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261009P00800000", "bid": 138.7, "bid_size": 16.0, "ask": 146.0, "ask_size": 16.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0006, "vega": 0.0219, "theta": -0.0503, "rho": -0.0308, "theo": 141.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "TMO261016C00400000", "bid": 255.0, "bid_size": 20.0, "ask": 262.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": 0.2945, "theo": 259.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.599998474121}, {"option": "TMO261016P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 30.0, "iv": 1.0207, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.0026, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T13:43:35", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMO261016C00410000", "bid": 245.1, "bid_size": 16.0, "ask": 252.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.3018, "theo": 249.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 240.300003051758}, {"option": "TMO261016P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.1839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0033, "theta": -0.0032, "rho": -0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-09-15T14:37:42", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMO261016C00420000", "bid": 236.5, "bid_size": 16.0, "ask": 242.5, "ask_size": 3.0, "iv": 0.6589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.3091, "theo": 239.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.350006103516}, {"option": "TMO261016P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.1337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0042, "theta": -0.004, "rho": -0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TMO261016C00430000", "bid": 225.1, "bid_size": 22.0, "ask": 232.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.3164, "theo": 229.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.849998474121}, {"option": "TMO261016P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.0845, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0054, "theta": -0.0049, "rho": -0.0004, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "TMO261016C00440000", "bid": 215.2, "bid_size": 16.0, "ask": 222.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.3236, "theo": 219.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "TMO261016P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 1.0363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0068, "theta": -0.0061, "rho": -0.0005, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TMO261016C00450000", "bid": 206.6, "bid_size": 16.0, "ask": 212.8, "ask_size": 16.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0087, "theta": 0.0, "rho": 0.3308, "theo": 209.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.75}, {"option": "TMO261016P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0076, "rho": -0.0007, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMO261016C00460000", "bid": 195.2, "bid_size": 19.0, "ask": 202.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.338, "theo": 199.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.949996948242}, {"option": "TMO261016P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.9426, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0112, "theta": -0.0095, "rho": -0.0009, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-19T13:07:37", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMO261016C00470000", "bid": 185.3, "bid_size": 16.0, "ask": 193.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0143, "theta": 0.0, "rho": 0.345, "theo": 189.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 180.599998474121}, {"option": "TMO261016P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0143, "theta": -0.0119, "rho": -0.0012, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "TMO261016C00480000", "bid": 175.3, "bid_size": 24.0, "ask": 182.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0183, "theta": 0.0, "rho": 0.352, "theo": 179.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.599998474121}, {"option": "TMO261016P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0149, "rho": -0.0016, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "TMO261016C00490000", "bid": 165.3, "bid_size": 22.0, "ask": 172.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0002, "vega": 0.0236, "theta": 0.0, "rho": 0.3588, "theo": 169.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.849998474121}, {"option": "TMO261016P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.5854, "open_interest": 2.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0236, "theta": -0.0187, "rho": -0.0021, "theo": 0.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T12:34:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "TMO261016C00500000", "bid": 155.9, "bid_size": 20.0, "ask": 163.4, "ask_size": 19.0, "iv": 0.3211, "open_interest": 4.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0303, "theta": 0.0, "rho": 0.3655, "theo": 159.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.31, "last_trade_time": "2026-09-18T13:26:03", "percent_change": 0.0, "prev_day_close": 150.449996948242}, {"option": "TMO261016P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 23.0, "iv": 0.6051, "open_interest": 7.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0305, "theta": -0.0234, "rho": -0.0028, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-09-15T14:37:42", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TMO261016C00510000", "bid": 145.5, "bid_size": 16.0, "ask": 153.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0391, "theta": -0.0066, "rho": 0.3718, "theo": 149.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.08, "last_trade_time": "2026-08-21T15:40:07", "percent_change": 0.0, "prev_day_close": 141.199996948242}, {"option": "TMO261016P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 46.0, "iv": 0.7208, "open_interest": 4.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0391, "theta": -0.0295, "rho": -0.0037, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T15:06:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "TMO261016C00520000", "bid": 136.0, "bid_size": 19.0, "ask": 143.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0504, "theta": -0.0157, "rho": 0.3779, "theo": 139.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "TMO261016P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 0.4541, "open_interest": 15.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0505, "theta": -0.0371, "rho": -0.0049, "theo": 0.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-11T13:56:26", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "TMO261016C00530000", "bid": 126.0, "bid_size": 19.0, "ask": 133.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0005, "vega": 0.065, "theta": -0.0268, "rho": 0.3834, "theo": 130.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.68, "last_trade_time": "2026-09-01T09:34:47", "percent_change": 0.0, "prev_day_close": 120.199996948242}, {"option": "TMO261016P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.531, "open_interest": 62.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0005, "vega": 0.0652, "theta": -0.0467, "rho": -0.0067, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-17T10:12:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "TMO261016C00540000", "bid": 116.0, "bid_size": 25.0, "ask": 122.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0007, "vega": 0.0836, "theta": -0.0402, "rho": 0.3883, "theo": 120.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.56, "last_trade_time": "2026-09-01T09:34:47", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "TMO261016P00540000", "bid": 0.05, "bid_size": 39.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.3667, "open_interest": 34.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0007, "vega": 0.0838, "theta": -0.0587, "rho": -0.009, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:57:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "TMO261016C00550000", "bid": 106.1, "bid_size": 25.0, "ask": 113.8, "ask_size": 29.0, "iv": 0.2955, "open_interest": 2.0, "volume": 0.0, "delta": 0.973, "gamma": 0.001, "vega": 0.1074, "theta": -0.0566, "rho": 0.3923, "theo": 110.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.8, "last_trade_time": "2026-09-16T09:30:15", "percent_change": 0.0, "prev_day_close": 100.849998474121}, {"option": "TMO261016P00550000", "bid": 0.3, "bid_size": 23.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.3682, "open_interest": 43.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.001, "vega": 0.1078, "theta": -0.0736, "rho": -0.012, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-17T10:17:34", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "TMO261016C00560000", "bid": 97.6, "bid_size": 22.0, "ask": 104.1, "ask_size": 28.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0013, "vega": 0.1377, "theta": -0.0764, "rho": 0.3951, "theo": 100.7004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "TMO261016P00560000", "bid": 0.5, "bid_size": 13.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.3996, "open_interest": 1202.0, "volume": 1.0, "delta": -0.0354, "gamma": 0.0013, "vega": 0.1385, "theta": -0.092, "rho": -0.0164, "theo": 0.8607, "change": -0.075, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:41:24", "percent_change": -7.31707, "prev_day_close": 1.02499997615814}, {"option": "TMO261016C00570000", "bid": 86.5, "bid_size": 34.0, "ask": 93.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0017, "vega": 0.1753, "theta": -0.1003, "rho": 0.3963, "theo": 91.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "TMO261016P00570000", "bid": 0.65, "bid_size": 32.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.3444, "open_interest": 86.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0017, "vega": 0.1755, "theta": -0.1145, "rho": -0.022, "theo": 1.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-17T15:44:54", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "TMO261016C00580000", "bid": 78.5, "bid_size": 16.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.3188, "open_interest": 9.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0022, "vega": 0.2213, "theta": -0.1286, "rho": 0.3953, "theo": 81.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.38, "last_trade_time": "2026-09-16T12:00:26", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "TMO261016P00580000", "bid": 1.15, "bid_size": 14.0, "ask": 2.35, "ask_size": 26.0, "iv": 0.3381, "open_interest": 326.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0022, "vega": 0.2217, "theta": -0.1415, "rho": -0.0295, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T15:09:30", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "TMO261016C00585000", "bid": 73.3, "bid_size": 32.0, "ask": 79.0, "ask_size": 7.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0025, "vega": 0.248, "theta": -0.1445, "rho": 0.3938, "theo": 76.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00585000", "bid": 1.25, "bid_size": 29.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0025, "vega": 0.2496, "theta": -0.1567, "rho": -0.0345, "theo": 1.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00590000", "bid": 69.7, "bid_size": 14.0, "ask": 74.8, "ask_size": 2.0, "iv": 0.3249, "open_interest": 33.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0028, "vega": 0.2765, "theta": -0.1615, "rho": 0.3915, "theo": 72.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-09-17T09:45:33", "percent_change": 0.0, "prev_day_close": 63.3000011444092}, {"option": "TMO261016P00590000", "bid": 1.6, "bid_size": 11.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.3332, "open_interest": 29.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0028, "vega": 0.2773, "theta": -0.1731, "rho": -0.0395, "theo": 2.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T15:44:54", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "TMO261016C00595000", "bid": 64.9, "bid_size": 23.0, "ask": 69.8, "ask_size": 6.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0032, "vega": 0.3079, "theta": -0.1796, "rho": 0.3882, "theo": 67.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00595000", "bid": 2.0, "bid_size": 18.0, "ask": 4.1, "ask_size": 77.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1006, "gamma": 0.0032, "vega": 0.3095, "theta": -0.1906, "rho": -0.0461, "theo": 2.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00600000", "bid": 60.5, "bid_size": 32.0, "ask": 65.6, "ask_size": 7.0, "iv": 0.3124, "open_interest": 39.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0036, "vega": 0.3408, "theta": -0.1986, "rho": 0.384, "theo": 63.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.05, "last_trade_time": "2026-09-18T13:51:43", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "TMO261016P00600000", "bid": 2.6, "bid_size": 12.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.3258, "open_interest": 2226.0, "volume": 1.0, "delta": -0.1163, "gamma": 0.0036, "vega": 0.3419, "theta": -0.2091, "rho": -0.0525, "theo": 3.1362, "change": -0.75, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T09:47:39", "percent_change": -17.6471, "prev_day_close": 4.25}, {"option": "TMO261016C00605000", "bid": 55.8, "bid_size": 36.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.004, "vega": 0.3762, "theta": -0.2185, "rho": 0.3787, "theo": 58.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00605000", "bid": 3.0, "bid_size": 17.0, "ask": 4.6, "ask_size": 27.0, "iv": 0.3124, "open_interest": 0.0, "volume": 1.0, "delta": -0.134, "gamma": 0.004, "vega": 0.3774, "theta": -0.2283, "rho": -0.061, "theo": 3.6881, "change": 3.7, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T11:22:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00610000", "bid": 51.8, "bid_size": 28.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.301, "open_interest": 10.0, "volume": 0.0, "delta": 0.8458, "gamma": 0.0045, "vega": 0.4125, "theta": -0.2389, "rho": 0.3722, "theo": 54.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-09-18T15:11:30", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "TMO261016P00610000", "bid": 3.8, "bid_size": 9.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3044, "open_interest": 86.0, "volume": 1.0, "delta": -0.1542, "gamma": 0.0045, "vega": 0.4138, "theta": -0.2482, "rho": -0.0691, "theo": 4.3373, "change": -0.71, "open": 4.99, "high": 4.99, "low": 4.99, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-09-21T09:47:39", "percent_change": -12.4561, "prev_day_close": 5.69999980926514}, {"option": "TMO261016C00615000", "bid": 45.6, "bid_size": 57.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0049, "vega": 0.4502, "theta": -0.2596, "rho": 0.3644, "theo": 50.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00615000", "bid": 2.85, "bid_size": 56.0, "ask": 7.6, "ask_size": 47.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.005, "vega": 0.4514, "theta": -0.2684, "rho": -0.0797, "theo": 5.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00620000", "bid": 43.5, "bid_size": 38.0, "ask": 47.3, "ask_size": 7.0, "iv": 0.2856, "open_interest": 201.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0054, "vega": 0.4877, "theta": -0.2802, "rho": 0.3553, "theo": 45.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-09-18T11:29:47", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "TMO261016P00620000", "bid": 5.4, "bid_size": 14.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.2952, "open_interest": 361.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0055, "vega": 0.4892, "theta": -0.2884, "rho": -0.0897, "theo": 5.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-09-18T13:39:14", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TMO261016C00625000", "bid": 38.4, "bid_size": 39.0, "ask": 43.9, "ask_size": 14.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.7707, "gamma": 0.0059, "vega": 0.5252, "theta": -0.3002, "rho": 0.3447, "theo": 42.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00625000", "bid": 6.2, "bid_size": 25.0, "ask": 8.2, "ask_size": 30.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.006, "vega": 0.5272, "theta": -0.308, "rho": -0.1023, "theo": 6.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00630000", "bid": 34.0, "bid_size": 24.0, "ask": 40.1, "ask_size": 7.0, "iv": 0.2706, "open_interest": 68.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.0064, "vega": 0.5607, "theta": -0.3192, "rho": 0.3328, "theo": 38.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-09-18T10:11:50", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "TMO261016P00630000", "bid": 7.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.2893, "open_interest": 36.0, "volume": 1.0, "delta": -0.2604, "gamma": 0.0064, "vega": 0.5622, "theta": -0.3265, "rho": -0.1142, "theo": 8.1682, "change": -1.05, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T10:30:40", "percent_change": -9.67742, "prev_day_close": 10.8499999046326}, {"option": "TMO261016C00632500", "bid": 33.2, "bid_size": 35.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0066, "vega": 0.5778, "theta": -0.3282, "rho": 0.3263, "theo": 36.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00632500", "bid": 7.9, "bid_size": 26.0, "ask": 12.4, "ask_size": 59.0, "iv": 0.3131, "open_interest": 0.0, "volume": 1.0, "delta": -0.2762, "gamma": 0.0067, "vega": 0.5783, "theta": -0.3348, "rho": -0.1213, "theo": 8.7908, "change": 10.5, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T10:12:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00635000", "bid": 30.1, "bid_size": 47.0, "ask": 36.2, "ask_size": 6.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0068, "vega": 0.5942, "theta": -0.3367, "rho": 0.3194, "theo": 34.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00635000", "bid": 8.7, "bid_size": 16.0, "ask": 13.4, "ask_size": 65.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0069, "vega": 0.5966, "theta": -0.3431, "rho": -0.1268, "theo": 9.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00637500", "bid": 28.5, "bid_size": 42.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0071, "vega": 0.6094, "theta": -0.3446, "rho": 0.3123, "theo": 32.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00637500", "bid": 9.0, "bid_size": 24.0, "ask": 13.9, "ask_size": 49.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0071, "vega": 0.6108, "theta": -0.3509, "rho": -0.1342, "theo": 10.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00640000", "bid": 27.7, "bid_size": 59.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.2719, "open_interest": 77.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0073, "vega": 0.6236, "theta": -0.352, "rho": 0.3049, "theo": 31.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-09-18T15:18:16", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "TMO261016P00640000", "bid": 10.4, "bid_size": 5.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.284, "open_interest": 73.0, "volume": 2.0, "delta": -0.3285, "gamma": 0.0073, "vega": 0.6245, "theta": -0.358, "rho": -0.1415, "theo": 11.0191, "change": -2.45, "open": 12.0, "high": 12.0, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-21T11:21:08", "percent_change": -17.0732, "prev_day_close": 14.3500003814697}, {"option": "TMO261016C00645000", "bid": 23.7, "bid_size": 55.0, "ask": 29.2, "ask_size": 5.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0076, "vega": 0.6489, "theta": -0.3647, "rho": 0.289, "theo": 27.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00645000", "bid": 10.7, "bid_size": 37.0, "ask": 17.3, "ask_size": 55.0, "iv": 0.303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0077, "vega": 0.6503, "theta": -0.3704, "rho": -0.1558, "theo": 12.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00650000", "bid": 21.4, "bid_size": 52.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.2684, "open_interest": 181.0, "volume": 3.0, "delta": 0.5966, "gamma": 0.0079, "vega": 0.6683, "theta": -0.3743, "rho": 0.2724, "theo": 24.7682, "change": 2.15, "open": 22.0, "high": 24.2, "low": 21.8, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-21T12:56:51", "percent_change": 10.9415, "prev_day_close": 19.6499996185303}, {"option": "TMO261016P00650000", "bid": 14.0, "bid_size": 6.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.2818, "open_interest": 7.0, "volume": 14.0, "delta": -0.4057, "gamma": 0.008, "vega": 0.6688, "theta": -0.3799, "rho": -0.1723, "theo": 14.7291, "change": -3.65, "open": 16.6, "high": 16.9, "low": 15.9, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-21T10:52:42", "percent_change": -18.6701, "prev_day_close": 19.5499992370605}, {"option": "TMO261016C00655000", "bid": 18.2, "bid_size": 52.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.5566, "gamma": 0.0081, "vega": 0.6816, "theta": -0.3804, "rho": 0.2548, "theo": 21.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00655000", "bid": 16.0, "bid_size": 16.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.4463, "gamma": 0.0082, "vega": 0.6818, "theta": -0.3857, "rho": -0.1857, "theo": 16.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00660000", "bid": 19.3, "bid_size": 5.0, "ask": 20.2, "ask_size": 2.0, "iv": 0.2857, "open_interest": 96.0, "volume": 26.0, "delta": 0.5158, "gamma": 0.0082, "vega": 0.6879, "theta": -0.383, "rho": 0.2368, "theo": 19.3283, "change": 4.15, "open": 17.15, "high": 19.5, "low": 17.15, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-21T14:14:17", "percent_change": 27.0358, "prev_day_close": 15.3499999046326}, {"option": "TMO261016P00660000", "bid": 18.5, "bid_size": 11.0, "ask": 19.9, "ask_size": 14.0, "iv": 0.2782, "open_interest": 7.0, "volume": 6.0, "delta": -0.4875, "gamma": 0.0083, "vega": 0.6876, "theta": -0.3879, "rho": -0.202, "theo": 19.2936, "change": -5.35, "open": 19.8, "high": 19.8, "low": 19.4, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-21T14:09:10", "percent_change": -21.6162, "prev_day_close": 24.75}, {"option": "TMO261016C00665000", "bid": 13.7, "bid_size": 43.0, "ask": 19.4, "ask_size": 18.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.4754, "gamma": 0.0082, "vega": 0.6874, "theta": -0.3814, "rho": 0.2188, "theo": 16.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00665000", "bid": 21.0, "bid_size": 13.0, "ask": 25.9, "ask_size": 51.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0083, "vega": 0.686, "theta": -0.3863, "rho": -0.2141, "theo": 21.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00670000", "bid": 14.5, "bid_size": 1.0, "ask": 16.3, "ask_size": 7.0, "iv": 0.2872, "open_interest": 82.0, "volume": 286.0, "delta": 0.4344, "gamma": 0.0081, "vega": 0.6795, "theta": -0.3768, "rho": 0.2003, "theo": 14.7924, "change": 1.45, "open": 14.25, "high": 14.4, "low": 13.1, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T12:48:46", "percent_change": 12.4464, "prev_day_close": 11.6500000953674}, {"option": "TMO261016P00670000", "bid": 23.7, "bid_size": 12.0, "ask": 28.5, "ask_size": 49.0, "iv": 0.2978, "open_interest": 1.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0083, "vega": 0.6756, "theta": -0.3811, "rho": -0.2233, "theo": 24.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.3, "last_trade_time": "2026-09-14T09:38:17", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "TMO261016C00675000", "bid": 10.4, "bid_size": 55.0, "ask": 13.8, "ask_size": 12.0, "iv": 0.2663, "open_interest": 0.0, "volume": 78.0, "delta": 0.3953, "gamma": 0.008, "vega": 0.6656, "theta": -0.3682, "rho": 0.1827, "theo": 12.861, "change": 12.5, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T12:10:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00675000", "bid": 26.5, "bid_size": 6.0, "ask": 31.9, "ask_size": 36.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.6102, "gamma": 0.0081, "vega": 0.6618, "theta": -0.3724, "rho": -0.237, "theo": 27.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00680000", "bid": 10.9, "bid_size": 1.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.2821, "open_interest": 193.0, "volume": 2.0, "delta": 0.3572, "gamma": 0.0077, "vega": 0.6452, "theta": -0.3567, "rho": 0.1652, "theo": 11.1318, "change": 0.85, "open": 10.7, "high": 10.7, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T12:57:00", "percent_change": 10.1796, "prev_day_close": 8.35000014305115}, {"option": "TMO261016P00680000", "bid": 30.0, "bid_size": 10.0, "ask": 35.0, "ask_size": 64.0, "iv": 0.2994, "open_interest": 10.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0079, "vega": 0.6375, "theta": -0.3607, "rho": -0.2443, "theo": 31.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.96, "last_trade_time": "2026-09-17T14:37:26", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "TMO261016C00685000", "bid": 6.8, "bid_size": 66.0, "ask": 10.5, "ask_size": 15.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.321, "gamma": 0.0074, "vega": 0.62, "theta": -0.3426, "rho": 0.1488, "theo": 9.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00685000", "bid": 33.0, "bid_size": 15.0, "ask": 38.7, "ask_size": 40.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0076, "vega": 0.6134, "theta": -0.3463, "rho": -0.2548, "theo": 34.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00690000", "bid": 7.8, "bid_size": 6.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.2814, "open_interest": 40.0, "volume": 63.0, "delta": 0.2869, "gamma": 0.007, "vega": 0.5902, "theta": -0.3263, "rho": 0.133, "theo": 8.2581, "change": 1.07, "open": 6.7, "high": 7.39, "low": 6.7, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-09-21T13:21:01", "percent_change": 17.686, "prev_day_close": 6.04999995231628}, {"option": "TMO261016P00690000", "bid": 37.4, "bid_size": 1.0, "ask": 40.8, "ask_size": 21.0, "iv": 0.2927, "open_interest": 2.0, "volume": 1.0, "delta": -0.7206, "gamma": 0.0072, "vega": 0.5791, "theta": -0.3297, "rho": -0.2573, "theo": 38.321, "change": -4.78, "open": 40.97, "high": 40.97, "low": 40.97, "tick": "up", "last_trade_price": 40.97, "last_trade_time": "2026-09-21T11:14:38", "percent_change": -10.4481, "prev_day_close": 45.75}, {"option": "TMO261016C00695000", "bid": 4.4, "bid_size": 56.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0066, "vega": 0.5578, "theta": -0.3084, "rho": 0.1185, "theo": 7.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00695000", "bid": 40.7, "bid_size": 7.0, "ask": 45.1, "ask_size": 35.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0068, "vega": 0.5474, "theta": -0.3116, "rho": -0.2628, "theo": 42.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00700000", "bid": 5.6, "bid_size": 5.0, "ask": 6.6, "ask_size": 5.0, "iv": 0.2817, "open_interest": 568.0, "volume": 8.0, "delta": 0.2261, "gamma": 0.0062, "vega": 0.5227, "theta": -0.2895, "rho": 0.1049, "theo": 6.0639, "change": 1.75, "open": 5.1, "high": 6.0, "low": 5.01, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T14:08:44", "percent_change": 41.1765, "prev_day_close": 4.25}, {"option": "TMO261016P00700000", "bid": 44.5, "bid_size": 6.0, "ask": 49.3, "ask_size": 39.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0063, "vega": 0.5068, "theta": -0.2922, "rho": -0.2606, "theo": 46.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "TMO261016C00705000", "bid": 3.0, "bid_size": 75.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.1995, "gamma": 0.0057, "vega": 0.487, "theta": -0.2699, "rho": 0.0927, "theo": 5.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00705000", "bid": 48.1, "bid_size": 7.0, "ask": 52.7, "ask_size": 22.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0059, "vega": 0.4717, "theta": -0.2724, "rho": -0.2627, "theo": 50.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00710000", "bid": 3.2, "bid_size": 35.0, "ask": 6.5, "ask_size": 61.0, "iv": 0.2934, "open_interest": 184.0, "volume": 4.0, "delta": 0.1755, "gamma": 0.0052, "vega": 0.4503, "theta": -0.2502, "rho": 0.0815, "theo": 4.4227, "change": 1.05, "open": 4.03, "high": 4.31, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T13:23:52", "percent_change": 35.5932, "prev_day_close": 2.95000004768372}, {"option": "TMO261016P00710000", "bid": 52.7, "bid_size": 6.0, "ask": 57.1, "ask_size": 30.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0054, "vega": 0.4282, "theta": -0.2525, "rho": -0.2543, "theo": 54.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "TMO261016C00715000", "bid": 2.15, "bid_size": 59.0, "ask": 4.3, "ask_size": 11.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0048, "vega": 0.415, "theta": -0.2313, "rho": 0.0716, "theo": 3.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00715000", "bid": 57.0, "bid_size": 6.0, "ask": 62.2, "ask_size": 42.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.005, "vega": 0.3935, "theta": -0.2328, "rho": -0.2525, "theo": 58.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00720000", "bid": 1.05, "bid_size": 66.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.2622, "open_interest": 48.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0043, "vega": 0.3798, "theta": -0.2124, "rho": 0.0626, "theo": 3.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-17T14:16:28", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "TMO261016P00720000", "bid": 61.7, "bid_size": 7.0, "ask": 66.8, "ask_size": 51.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8772, "gamma": 0.0046, "vega": 0.349, "theta": -0.214, "rho": -0.2368, "theo": 63.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "TMO261016C00725000", "bid": 1.45, "bid_size": 52.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.2802, "open_interest": 0.0, "volume": 2.0, "delta": 0.1178, "gamma": 0.0039, "vega": 0.3467, "theta": -0.1942, "rho": 0.0547, "theo": 2.7509, "change": 2.5, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T10:52:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016P00725000", "bid": 66.3, "bid_size": 4.0, "ask": 71.9, "ask_size": 22.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0042, "vega": 0.3179, "theta": -0.1958, "rho": -0.2344, "theo": 68.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "TMO261016C00730000", "bid": 1.0, "bid_size": 53.0, "ask": 3.0, "ask_size": 19.0, "iv": 0.2806, "open_interest": 11.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0035, "vega": 0.3147, "theta": -0.177, "rho": 0.0477, "theo": 2.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-09-17T14:12:17", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TMO261016P00730000", "bid": 70.7, "bid_size": 6.0, "ask": 76.4, "ask_size": 33.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0038, "vega": 0.275, "theta": -0.1786, "rho": -0.2128, "theo": 72.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "TMO261016C00740000", "bid": 1.0, "bid_size": 34.0, "ask": 2.6, "ask_size": 50.0, "iv": 0.3006, "open_interest": 2.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0028, "vega": 0.2575, "theta": -0.1457, "rho": 0.0361, "theo": 1.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T14:32:52", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "TMO261016P00740000", "bid": 79.9, "bid_size": 6.0, "ask": 86.7, "ask_size": 22.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9374, "gamma": 0.0031, "vega": 0.2151, "theta": -0.1483, "rho": -0.1727, "theo": 82.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0499992370606}, {"option": "TMO261016C00750000", "bid": 0.6, "bid_size": 47.0, "ask": 2.0, "ask_size": 52.0, "iv": 0.3046, "open_interest": 1.0, "volume": 1167.0, "delta": 0.059, "gamma": 0.0022, "vega": 0.2086, "theta": -0.1188, "rho": 0.0273, "theo": 1.2486, "change": -0.1, "open": 0.75, "high": 0.75, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-21T10:10:14", "percent_change": -12.5, "prev_day_close": 0.80000002682209}, {"option": "TMO261016P00750000", "bid": 90.0, "bid_size": 6.0, "ask": 95.8, "ask_size": 27.0, "iv": 0.3565, "open_interest": 1.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0026, "vega": 0.1599, "theta": -0.1198, "rho": -0.1528, "theo": 91.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.1, "last_trade_time": "2026-09-18T14:22:32", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "TMO261016C00760000", "bid": 0.3, "bid_size": 42.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.3568, "open_interest": 8.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0018, "vega": 0.1678, "theta": -0.0963, "rho": 0.0207, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T14:47:55", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "TMO261016P00760000", "bid": 99.1, "bid_size": 5.0, "ask": 105.6, "ask_size": 32.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.002, "vega": 0.105, "theta": -0.0946, "rho": -0.104, "theo": 101.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "TMO261016C00770000", "bid": 0.35, "bid_size": 21.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.3022, "open_interest": 3.0, "volume": 29.0, "delta": 0.0339, "gamma": 0.0014, "vega": 0.1342, "theta": -0.0777, "rho": 0.0156, "theo": 0.6757, "change": -0.34, "open": 0.1, "high": 3.72, "low": 0.1, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T11:22:10", "percent_change": -40.0, "prev_day_close": 0.850000023841858}, {"option": "TMO261016P00770000", "bid": 108.7, "bid_size": 28.0, "ask": 116.0, "ask_size": 19.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0015, "vega": 0.0601, "theta": -0.0761, "rho": -0.0693, "theo": 111.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.450000762939}, {"option": "TMO261016C00780000", "bid": 0.05, "bid_size": 40.0, "ask": 8.7, "ask_size": 54.0, "iv": 0.496, "open_interest": 4.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0011, "vega": 0.1073, "theta": -0.0626, "rho": 0.0118, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T10:00:42", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "TMO261016P00780000", "bid": 119.6, "bid_size": 5.0, "ask": 126.0, "ask_size": 19.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0009, "vega": 0.0228, "theta": -0.0745, "rho": -0.0239, "theo": 121.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "TMO261016C00790000", "bid": 0.05, "bid_size": 26.0, "ask": 8.7, "ask_size": 27.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0008, "vega": 0.0856, "theta": -0.0503, "rho": 0.009, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMO261016P00790000", "bid": 128.8, "bid_size": 16.0, "ask": 136.0, "ask_size": 19.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0004, "vega": 0.0125, "theta": -0.0664, "rho": 0.0, "theo": 131.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.449996948242}, {"option": "TMO261016C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0007, "vega": 0.0682, "theta": -0.0404, "rho": 0.0068, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMO261016P00800000", "bid": 138.9, "bid_size": 3.0, "ask": 146.0, "ask_size": 19.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 141.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.449996948242}, {"option": "TMO261016C00810000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0005, "vega": 0.0545, "theta": -0.0325, "rho": 0.0053, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMO261016P00810000", "bid": 148.7, "bid_size": 16.0, "ask": 156.0, "ask_size": 19.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 151.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.699996948242}, {"option": "TMO261016C00820000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.5962, "open_interest": 1.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0004, "vega": 0.0434, "theta": -0.0262, "rho": 0.004, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-11T12:34:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261016P00820000", "bid": 158.9, "bid_size": 3.0, "ask": 166.0, "ask_size": 19.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 161.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.5}, {"option": "TMO261016C00830000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0003, "vega": 0.0348, "theta": -0.0211, "rho": 0.0031, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261016P00830000", "bid": 168.9, "bid_size": 2.0, "ask": 176.0, "ask_size": 19.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 171.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.449996948242}, {"option": "TMO261016C00840000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 25.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0002, "vega": 0.0279, "theta": -0.0171, "rho": 0.0024, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261016P00840000", "bid": 178.8, "bid_size": 16.0, "ask": 186.0, "ask_size": 19.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 181.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.449996948242}, {"option": "TMO261016C00850000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.6652, "open_interest": 1.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0224, "theta": -0.0138, "rho": 0.0019, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T12:45:26", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "TMO261016P00850000", "bid": 188.5, "bid_size": 16.0, "ask": 196.0, "ask_size": 19.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 191.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.149993896484}, {"option": "TMO261016C00860000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.5784, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.018, "theta": -0.0112, "rho": 0.0015, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TMO261016P00860000", "bid": 198.8, "bid_size": 16.0, "ask": 206.0, "ask_size": 19.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 201.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.549995422363}, {"option": "TMO261016C00870000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0091, "rho": 0.0012, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TMO261016P00870000", "bid": 208.8, "bid_size": 16.0, "ask": 214.7, "ask_size": 16.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 211.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.349998474121}, {"option": "TMO261016C00880000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 29.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0074, "rho": 0.0009, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "TMO261016P00880000", "bid": 218.9, "bid_size": 3.0, "ask": 226.0, "ask_size": 19.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 221.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.549995422363}, {"option": "TMO261016C00890000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0061, "rho": 0.0007, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "TMO261016P00890000", "bid": 228.8, "bid_size": 16.0, "ask": 236.0, "ask_size": 19.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 231.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.199996948242}, {"option": "TMO261016C00900000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.7758, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0078, "theta": -0.005, "rho": 0.0006, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "TMO261016P00900000", "bid": 238.8, "bid_size": 16.0, "ask": 246.0, "ask_size": 19.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0718, "rho": 0.0, "theo": 241.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.199996948242}, {"option": "TMO261023C00320000", "bid": 335.1, "bid_size": 20.0, "ask": 344.0, "ask_size": 2.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0413, "theta": -0.0278, "rho": 0.2012, "theo": 339.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 330.75}, {"option": "TMO261023P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0407, "theta": -0.0646, "rho": -0.0048, "theo": 0.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00330000", "bid": 325.1, "bid_size": 20.0, "ask": 334.1, "ask_size": 2.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.0448, "theta": -0.032, "rho": 0.2165, "theo": 329.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.75}, {"option": "TMO261023P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.0441, "theta": -0.0679, "rho": -0.0053, "theo": 0.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00340000", "bid": 315.1, "bid_size": 18.0, "ask": 324.1, "ask_size": 2.0, "iv": 1.0493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0001, "vega": 0.0485, "theta": -0.0364, "rho": 0.2362, "theo": 319.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.75}, {"option": "TMO261023P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0478, "theta": -0.0715, "rho": -0.0058, "theo": 0.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00350000", "bid": 305.2, "bid_size": 20.0, "ask": 314.1, "ask_size": 2.0, "iv": 1.0112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0001, "vega": 0.0527, "theta": -0.041, "rho": 0.2534, "theo": 309.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.5}, {"option": "TMO261023P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3356, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.052, "theta": -0.0753, "rho": -0.0063, "theo": 0.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00360000", "bid": 295.2, "bid_size": 18.0, "ask": 304.1, "ask_size": 2.0, "iv": 0.9657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.0572, "theta": -0.0458, "rho": 0.2707, "theo": 299.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "TMO261023P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0002, "vega": 0.0565, "theta": -0.0793, "rho": -0.0069, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00370000", "bid": 285.3, "bid_size": 20.0, "ask": 294.1, "ask_size": 2.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.062, "theta": -0.051, "rho": 0.2894, "theo": 289.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.5}, {"option": "TMO261023P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0002, "vega": 0.0614, "theta": -0.0836, "rho": -0.0076, "theo": 0.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00380000", "bid": 275.3, "bid_size": 20.0, "ask": 284.3, "ask_size": 2.0, "iv": 0.9005, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.0673, "theta": -0.0564, "rho": 0.3044, "theo": 279.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.5}, {"option": "TMO261023P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.0667, "theta": -0.0882, "rho": -0.0083, "theo": 0.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00390000", "bid": 265.4, "bid_size": 20.0, "ask": 274.3, "ask_size": 2.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0002, "vega": 0.0731, "theta": -0.0622, "rho": 0.3212, "theo": 269.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.5}, {"option": "TMO261023P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0002, "vega": 0.0726, "theta": -0.0931, "rho": -0.0092, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00400000", "bid": 255.4, "bid_size": 20.0, "ask": 264.3, "ask_size": 2.0, "iv": 0.8226, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0002, "vega": 0.0795, "theta": -0.0684, "rho": 0.3365, "theo": 259.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.5}, {"option": "TMO261023P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0002, "vega": 0.0793, "theta": -0.0984, "rho": -0.0101, "theo": 0.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00410000", "bid": 245.4, "bid_size": 20.0, "ask": 254.4, "ask_size": 2.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0003, "vega": 0.0867, "theta": -0.075, "rho": 0.3495, "theo": 250.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "TMO261023P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0003, "vega": 0.0864, "theta": -0.104, "rho": -0.0111, "theo": 1.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00420000", "bid": 235.5, "bid_size": 20.0, "ask": 244.5, "ask_size": 2.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0003, "vega": 0.0946, "theta": -0.082, "rho": 0.3621, "theo": 240.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "TMO261023P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.0023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0003, "vega": 0.0944, "theta": -0.11, "rho": -0.0123, "theo": 1.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00430000", "bid": 225.5, "bid_size": 20.0, "ask": 234.5, "ask_size": 2.0, "iv": 0.7208, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0004, "vega": 0.1032, "theta": -0.0895, "rho": 0.374, "theo": 230.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "TMO261023P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0004, "vega": 0.103, "theta": -0.1165, "rho": -0.0137, "theo": 1.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00440000", "bid": 216.0, "bid_size": 20.0, "ask": 225.0, "ask_size": 2.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0004, "vega": 0.1127, "theta": -0.0975, "rho": 0.3847, "theo": 220.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "TMO261023P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.9162, "open_interest": 0.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0004, "vega": 0.1127, "theta": -0.1234, "rho": -0.0152, "theo": 1.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00450000", "bid": 206.0, "bid_size": 19.0, "ask": 215.0, "ask_size": 2.0, "iv": 0.6946, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0004, "vega": 0.1235, "theta": -0.106, "rho": 0.3944, "theo": 210.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.550003051758}, {"option": "TMO261023P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.8744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0004, "vega": 0.1236, "theta": -0.1309, "rho": -0.0167, "theo": 1.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00460000", "bid": 196.0, "bid_size": 20.0, "ask": 205.0, "ask_size": 2.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0005, "vega": 0.1355, "theta": -0.1151, "rho": 0.4032, "theo": 200.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.599998474121}, {"option": "TMO261023P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.8333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0005, "vega": 0.1355, "theta": -0.139, "rho": -0.0187, "theo": 1.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00470000", "bid": 186.0, "bid_size": 20.0, "ask": 195.0, "ask_size": 2.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0006, "vega": 0.1486, "theta": -0.1249, "rho": 0.4113, "theo": 191.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.599998474121}, {"option": "TMO261023P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0006, "vega": 0.1486, "theta": -0.1476, "rho": -0.021, "theo": 1.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261023C00480000", "bid": 176.0, "bid_size": 20.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.5831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0007, "vega": 0.1632, "theta": -0.1353, "rho": 0.4188, "theo": 181.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.650001525879}, {"option": "TMO261023P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0007, "vega": 0.1636, "theta": -0.1569, "rho": -0.0236, "theo": 2.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261023C00490000", "bid": 166.0, "bid_size": 20.0, "ask": 175.0, "ask_size": 2.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0008, "vega": 0.1798, "theta": -0.1465, "rho": 0.4255, "theo": 171.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.300003051758}, {"option": "TMO261023P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0008, "vega": 0.18, "theta": -0.1669, "rho": -0.0262, "theo": 2.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261023C00500000", "bid": 156.0, "bid_size": 20.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0009, "vega": 0.1982, "theta": -0.1584, "rho": 0.4315, "theo": 161.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "TMO261023P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.6791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0009, "vega": 0.1984, "theta": -0.1777, "rho": -0.0296, "theo": 2.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO261023C00510000", "bid": 146.2, "bid_size": 16.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.001, "vega": 0.2184, "theta": -0.1712, "rho": 0.4368, "theo": 152.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.5}, {"option": "TMO261023P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.6426, "open_interest": 1.0, "volume": 0.0, "delta": -0.055, "gamma": 0.001, "vega": 0.2187, "theta": -0.1894, "rho": -0.0336, "theo": 2.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMO261023C00520000", "bid": 137.0, "bid_size": 20.0, "ask": 146.0, "ask_size": 2.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0011, "vega": 0.2414, "theta": -0.1848, "rho": 0.4414, "theo": 142.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "TMO261023P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.6082, "open_interest": 5.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0011, "vega": 0.2418, "theta": -0.2019, "rho": -0.0376, "theo": 3.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-15T15:56:30", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TMO261023C00530000", "bid": 127.0, "bid_size": 22.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0013, "vega": 0.2671, "theta": -0.1994, "rho": 0.4451, "theo": 132.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "TMO261023P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.5738, "open_interest": 16.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0013, "vega": 0.2674, "theta": -0.2153, "rho": -0.0429, "theo": 3.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-18T12:35:13", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "TMO261023C00540000", "bid": 117.0, "bid_size": 20.0, "ask": 126.0, "ask_size": 4.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0015, "vega": 0.2953, "theta": -0.2149, "rho": 0.4478, "theo": 123.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "TMO261023P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 9.6, "ask_size": 8.0, "iv": 0.5409, "open_interest": 1.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0015, "vega": 0.2965, "theta": -0.2298, "rho": -0.0491, "theo": 3.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-18T12:35:13", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TMO261023C00550000", "bid": 108.0, "bid_size": 18.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.4428, "open_interest": 62.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0017, "vega": 0.3274, "theta": -0.2314, "rho": 0.4493, "theo": 113.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.6, "last_trade_time": "2026-09-16T10:31:38", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "TMO261023P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0017, "vega": 0.3279, "theta": -0.2452, "rho": -0.0557, "theo": 4.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.06, "last_trade_time": "2026-09-15T14:06:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261023C00560000", "bid": 98.1, "bid_size": 20.0, "ask": 106.8, "ask_size": 2.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.002, "vega": 0.3625, "theta": -0.249, "rho": 0.4495, "theo": 104.5421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2999992370606}, {"option": "TMO261023P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.002, "vega": 0.3628, "theta": -0.2616, "rho": -0.0644, "theo": 4.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261023C00570000", "bid": 89.0, "bid_size": 4.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.3986, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0023, "vega": 0.4016, "theta": -0.2674, "rho": 0.4479, "theo": 95.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1499977111816}, {"option": "TMO261023P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.3904, "open_interest": 3.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0023, "vega": 0.4023, "theta": -0.279, "rho": -0.0734, "theo": 5.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-09-18T10:03:01", "percent_change": 0.0, "prev_day_close": 3.84999995306134}, {"option": "TMO261023C00580000", "bid": 80.0, "bid_size": 5.0, "ask": 88.7, "ask_size": 1.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0027, "vega": 0.4443, "theta": -0.2866, "rho": 0.4443, "theo": 86.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-09-09T11:45:02", "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "TMO261023P00580000", "bid": 0.1, "bid_size": 11.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3982, "open_interest": 4.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0027, "vega": 0.4448, "theta": -0.2972, "rho": -0.0854, "theo": 6.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-09-15T10:47:36", "percent_change": 0.0, "prev_day_close": 5.20000000298023}, {"option": "TMO261023C00590000", "bid": 71.3, "bid_size": 12.0, "ask": 80.0, "ask_size": 6.0, "iv": 0.3812, "open_interest": 3.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0031, "vega": 0.4908, "theta": -0.3064, "rho": 0.4382, "theo": 77.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.59, "last_trade_time": "2026-09-18T13:33:48", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "TMO261023P00590000", "bid": 0.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3688, "open_interest": 7.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0031, "vega": 0.4917, "theta": -0.316, "rho": -0.0982, "theo": 7.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-09-17T09:48:34", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "TMO261023C00600000", "bid": 63.0, "bid_size": 7.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.0035, "vega": 0.54, "theta": -0.3264, "rho": 0.4292, "theo": 68.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "TMO261023P00600000", "bid": 3.7, "bid_size": 12.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.3709, "open_interest": 7.0, "volume": 2.0, "delta": -0.1952, "gamma": 0.0035, "vega": 0.5418, "theta": -0.3351, "rho": -0.1142, "theo": 8.8705, "change": -0.5, "open": 7.95, "high": 8.0, "low": 7.95, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T10:29:47", "percent_change": -5.88235, "prev_day_close": 8.5}, {"option": "TMO261023C00610000", "bid": 55.1, "bid_size": 1.0, "ask": 63.4, "ask_size": 5.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.004, "vega": 0.5916, "theta": -0.346, "rho": 0.4167, "theo": 60.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "TMO261023P00610000", "bid": 4.4, "bid_size": 5.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.3529, "open_interest": 0.0, "volume": 1.0, "delta": -0.2286, "gamma": 0.004, "vega": 0.5925, "theta": -0.3537, "rho": -0.1323, "theo": 10.458, "change": -1.91, "open": 8.79, "high": 8.79, "low": 8.79, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-09-21T13:50:15", "percent_change": -17.8505, "prev_day_close": 10.6999998092651}, {"option": "TMO261023C00620000", "bid": 48.0, "bid_size": 1.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.0045, "vega": 0.6426, "theta": -0.3644, "rho": 0.4004, "theo": 52.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "TMO261023P00620000", "bid": 7.1, "bid_size": 5.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.3501, "open_interest": 1.0, "volume": 1.0, "delta": -0.2676, "gamma": 0.0046, "vega": 0.6439, "theta": -0.3712, "rho": -0.1532, "theo": 12.4123, "change": -2.46, "open": 11.19, "high": 11.19, "low": 11.19, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-09-21T13:50:15", "percent_change": -18.022, "prev_day_close": 13.6500005722046}, {"option": "TMO261023C00630000", "bid": 41.0, "bid_size": 5.0, "ask": 47.9, "ask_size": 6.0, "iv": 0.3543, "open_interest": 3.0, "volume": 1.0, "delta": 0.6866, "gamma": 0.005, "vega": 0.6908, "theta": -0.3804, "rho": 0.3798, "theo": 44.6588, "change": 2.31, "open": 41.21, "high": 41.21, "low": 41.21, "tick": "down", "last_trade_price": 41.21, "last_trade_time": "2026-09-21T10:00:33", "percent_change": 5.9383, "prev_day_close": 38.8999996185303}, {"option": "TMO261023P00630000", "bid": 11.6, "bid_size": 5.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.3569, "open_interest": 2.0, "volume": 0.0, "delta": -0.3128, "gamma": 0.0051, "vega": 0.6928, "theta": -0.3864, "rho": -0.1768, "theo": 14.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-09-17T15:56:26", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "TMO261023C00640000", "bid": 34.2, "bid_size": 6.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.3448, "open_interest": 3.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0055, "vega": 0.7323, "theta": -0.3929, "rho": 0.3547, "theo": 37.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.64, "last_trade_time": "2026-09-17T10:33:18", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "TMO261023P00640000", "bid": 14.0, "bid_size": 6.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.3449, "open_interest": 34.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0056, "vega": 0.7331, "theta": -0.3979, "rho": -0.2044, "theo": 17.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.85, "last_trade_time": "2026-09-04T12:13:18", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "TMO261023C00650000", "bid": 28.4, "bid_size": 6.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.343, "open_interest": 1.0, "volume": 3.0, "delta": 0.579, "gamma": 0.0059, "vega": 0.7622, "theta": -0.4003, "rho": 0.3258, "theo": 31.3681, "change": 1.93, "open": 29.48, "high": 29.48, "low": 29.08, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-09-21T10:12:08", "percent_change": 7.10866, "prev_day_close": 27.1499996185303}, {"option": "TMO261023P00650000", "bid": 18.4, "bid_size": 5.0, "ask": 23.8, "ask_size": 4.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.4213, "gamma": 0.0059, "vega": 0.7628, "theta": -0.4046, "rho": -0.2333, "theo": 21.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "TMO261023C00660000", "bid": 23.1, "bid_size": 6.0, "ask": 31.1, "ask_size": 1.0, "iv": 0.3485, "open_interest": 1.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0061, "vega": 0.7768, "theta": -0.4016, "rho": 0.294, "theo": 25.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-15T11:40:54", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "TMO261023P00660000", "bid": 23.5, "bid_size": 6.0, "ask": 30.1, "ask_size": 7.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4819, "gamma": 0.0062, "vega": 0.7768, "theta": -0.4052, "rho": -0.2604, "theo": 25.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "TMO261023C00670000", "bid": 19.0, "bid_size": 3.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.3464, "open_interest": 2.0, "volume": 0.0, "delta": 0.4579, "gamma": 0.0061, "vega": 0.7738, "theta": -0.3964, "rho": 0.2609, "theo": 21.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-09-16T12:44:05", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "TMO261023P00670000", "bid": 28.0, "bid_size": 1.0, "ask": 35.5, "ask_size": 1.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0062, "vega": 0.7729, "theta": -0.3994, "rho": -0.2876, "theo": 31.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "TMO261023C00680000", "bid": 15.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.346, "open_interest": 1.0, "volume": 0.0, "delta": 0.3986, "gamma": 0.006, "vega": 0.7535, "theta": -0.3851, "rho": 0.228, "theo": 17.1575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-15T14:06:12", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "TMO261023P00680000", "bid": 33.6, "bid_size": 2.0, "ask": 41.4, "ask_size": 5.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0061, "vega": 0.7507, "theta": -0.3874, "rho": -0.3116, "theo": 37.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "TMO261023C00690000", "bid": 11.0, "bid_size": 6.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.3382, "open_interest": 1.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0057, "vega": 0.7188, "theta": -0.3688, "rho": 0.1969, "theo": 13.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-09-15T10:50:58", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "TMO261023P00690000", "bid": 40.0, "bid_size": 4.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0058, "vega": 0.7135, "theta": -0.3706, "rho": -0.3297, "theo": 44.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "TMO261023C00700000", "bid": 9.5, "bid_size": 5.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.3368, "open_interest": 2.0, "volume": 6.0, "delta": 0.294, "gamma": 0.0052, "vega": 0.674, "theta": -0.3491, "rho": 0.1688, "theo": 11.4071, "change": 1.8, "open": 10.3, "high": 11.6, "low": 10.3, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-21T13:39:02", "percent_change": 18.3673, "prev_day_close": 9.80000019073486}, {"option": "TMO261023P00700000", "bid": 47.0, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.7095, "gamma": 0.0053, "vega": 0.6681, "theta": -0.3503, "rho": -0.3443, "theo": 51.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "TMO261023C00710000", "bid": 6.0, "bid_size": 3.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.3477, "open_interest": 2.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0048, "vega": 0.6242, "theta": -0.3275, "rho": 0.1444, "theo": 9.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "TMO261023P00710000", "bid": 54.8, "bid_size": 6.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0049, "vega": 0.6153, "theta": -0.328, "rho": -0.3532, "theo": 59.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "TMO261023C00720000", "bid": 4.6, "bid_size": 1.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.3519, "open_interest": 3.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0043, "vega": 0.5725, "theta": -0.3052, "rho": 0.1234, "theo": 7.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.87, "last_trade_time": "2026-09-18T11:09:09", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "TMO261023P00720000", "bid": 62.2, "bid_size": 8.0, "ask": 71.1, "ask_size": 1.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7907, "gamma": 0.0044, "vega": 0.5603, "theta": -0.3051, "rho": -0.3569, "theo": 67.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "TMO261023C00730000", "bid": 3.3, "bid_size": 5.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.34, "open_interest": 0.0, "volume": 4.0, "delta": 0.1833, "gamma": 0.0038, "vega": 0.5213, "theta": -0.2832, "rho": 0.1054, "theo": 6.4928, "change": 1.0, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T13:05:56", "percent_change": 22.2222, "prev_day_close": 4.5}, {"option": "TMO261023P00730000", "bid": 71.0, "bid_size": 9.0, "ask": 79.7, "ask_size": 2.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0039, "vega": 0.5084, "theta": -0.2825, "rho": -0.3572, "theo": 76.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "TMO261023C00740000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 5.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0034, "vega": 0.4735, "theta": -0.262, "rho": 0.0904, "theo": 5.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261023P00740000", "bid": 81.2, "bid_size": 6.0, "ask": 88.6, "ask_size": 1.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0035, "vega": 0.4576, "theta": -0.2605, "rho": -0.3507, "theo": 85.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "TMO261023C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.351, "open_interest": 2.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.003, "vega": 0.4285, "theta": -0.2421, "rho": 0.0778, "theo": 4.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261023P00750000", "bid": 89.0, "bid_size": 4.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0031, "vega": 0.4099, "theta": -0.24, "rho": -0.3413, "theo": 94.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.900001525879}, {"option": "TMO261023C00760000", "bid": 0.1, "bid_size": 5.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4064, "open_interest": 1.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0026, "vega": 0.388, "theta": -0.2235, "rho": 0.0672, "theo": 3.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261023P00760000", "bid": 99.4, "bid_size": 10.0, "ask": 107.4, "ask_size": 3.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0027, "vega": 0.3669, "theta": -0.2206, "rho": -0.3329, "theo": 104.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "TMO261023C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 1.0, "iv": 0.3865, "open_interest": 2.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0023, "vega": 0.3507, "theta": -0.2063, "rho": 0.0583, "theo": 3.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261023P00770000", "bid": 109.0, "bid_size": 12.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0024, "vega": 0.3263, "theta": -0.2029, "rho": -0.3256, "theo": 113.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.650001525879}, {"option": "TMO261023C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4555, "open_interest": 1.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.002, "vega": 0.3178, "theta": -0.1906, "rho": 0.0509, "theo": 2.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261023P00780000", "bid": 118.2, "bid_size": 20.0, "ask": 126.7, "ask_size": 1.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0022, "vega": 0.2906, "theta": -0.1868, "rho": -0.3137, "theo": 123.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.599998474121}, {"option": "TMO261023C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.4783, "open_interest": 1.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0018, "vega": 0.2877, "theta": -0.1761, "rho": 0.0445, "theo": 2.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TMO261023P00790000", "bid": 128.7, "bid_size": 17.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0019, "vega": 0.2589, "theta": -0.1717, "rho": -0.2929, "theo": 132.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "TMO261023C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0685, "gamma": 0.0016, "vega": 0.2613, "theta": -0.1629, "rho": 0.0392, "theo": 2.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "TMO261023P00800000", "bid": 137.3, "bid_size": 20.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0017, "vega": 0.2272, "theta": -0.158, "rho": -0.2812, "theo": 142.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "TMO261030C00320000", "bid": 335.4, "bid_size": 16.0, "ask": 344.3, "ask_size": 2.0, "iv": 1.0431, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.0389, "theta": -0.0118, "rho": 0.3177, "theo": 339.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.5}, {"option": "TMO261030P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.0382, "theta": -0.0434, "rho": -0.0048, "theo": 0.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00330000", "bid": 325.4, "bid_size": 17.0, "ask": 334.3, "ask_size": 2.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0424, "theta": -0.0152, "rho": 0.3356, "theo": 329.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.5}, {"option": "TMO261030P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0418, "theta": -0.0461, "rho": -0.0054, "theo": 0.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00340000", "bid": 315.5, "bid_size": 16.0, "ask": 324.3, "ask_size": 2.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.0462, "theta": -0.0188, "rho": 0.3549, "theo": 319.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.5}, {"option": "TMO261030P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0457, "theta": -0.049, "rho": -0.006, "theo": 0.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00350000", "bid": 305.5, "bid_size": 19.0, "ask": 314.5, "ask_size": 2.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0001, "vega": 0.0505, "theta": -0.0227, "rho": 0.3717, "theo": 309.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.5}, {"option": "TMO261030P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.2116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0001, "vega": 0.05, "theta": -0.0521, "rho": -0.0066, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00360000", "bid": 295.6, "bid_size": 16.0, "ask": 304.5, "ask_size": 2.0, "iv": 0.8915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.0552, "theta": -0.0268, "rho": 0.3864, "theo": 299.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "TMO261030P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.055, "theta": -0.0555, "rho": -0.0073, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00370000", "bid": 285.6, "bid_size": 17.0, "ask": 294.6, "ask_size": 2.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.0604, "theta": -0.0313, "rho": 0.4014, "theo": 289.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.5}, {"option": "TMO261030P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0602, "theta": -0.0591, "rho": -0.008, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TMO261030C00380000", "bid": 276.0, "bid_size": 19.0, "ask": 285.0, "ask_size": 2.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0002, "vega": 0.0663, "theta": -0.036, "rho": 0.4159, "theo": 279.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.5}, {"option": "TMO261030P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0002, "vega": 0.0661, "theta": -0.063, "rho": -0.0089, "theo": 0.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00390000", "bid": 266.0, "bid_size": 19.0, "ask": 275.0, "ask_size": 2.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.0727, "theta": -0.0411, "rho": 0.429, "theo": 270.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.550003051758}, {"option": "TMO261030P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 1.0329, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.0725, "theta": -0.0672, "rho": -0.01, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00400000", "bid": 256.0, "bid_size": 19.0, "ask": 265.0, "ask_size": 2.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0002, "vega": 0.0798, "theta": -0.0465, "rho": 0.4411, "theo": 260.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.550003051758}, {"option": "TMO261030P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.9908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0002, "vega": 0.0797, "theta": -0.0718, "rho": -0.0111, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00410000", "bid": 246.0, "bid_size": 16.0, "ask": 255.0, "ask_size": 2.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0003, "vega": 0.0877, "theta": -0.0523, "rho": 0.4526, "theo": 250.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.599998474121}, {"option": "TMO261030P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0003, "vega": 0.0879, "theta": -0.0767, "rho": -0.0122, "theo": 0.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00420000", "bid": 236.0, "bid_size": 17.0, "ask": 245.0, "ask_size": 2.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0003, "vega": 0.0966, "theta": -0.0586, "rho": 0.4636, "theo": 240.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.599998474121}, {"option": "TMO261030P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0003, "vega": 0.0967, "theta": -0.0821, "rho": -0.0137, "theo": 1.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00430000", "bid": 226.0, "bid_size": 17.0, "ask": 235.0, "ask_size": 2.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0003, "vega": 0.1066, "theta": -0.0653, "rho": 0.4741, "theo": 230.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.650001525879}, {"option": "TMO261030P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0003, "vega": 0.1066, "theta": -0.0878, "rho": -0.0154, "theo": 1.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00440000", "bid": 216.0, "bid_size": 17.0, "ask": 225.0, "ask_size": 2.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0004, "vega": 0.1175, "theta": -0.0724, "rho": 0.4841, "theo": 220.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.699996948242}, {"option": "TMO261030P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.8316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0004, "vega": 0.1176, "theta": -0.0941, "rho": -0.0173, "theo": 1.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00450000", "bid": 206.0, "bid_size": 18.0, "ask": 215.0, "ask_size": 1.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0004, "vega": 0.1297, "theta": -0.0802, "rho": 0.4936, "theo": 210.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.5}, {"option": "TMO261030P00450000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 8.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0004, "vega": 0.1302, "theta": -0.1009, "rho": -0.0192, "theo": 1.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00460000", "bid": 196.1, "bid_size": 17.0, "ask": 205.1, "ask_size": 2.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0005, "vega": 0.1436, "theta": -0.0884, "rho": 0.5027, "theo": 201.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.5}, {"option": "TMO261030P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0005, "vega": 0.1438, "theta": -0.1082, "rho": -0.0217, "theo": 1.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261030C00470000", "bid": 186.2, "bid_size": 16.0, "ask": 195.1, "ask_size": 2.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0006, "vega": 0.159, "theta": -0.0974, "rho": 0.5112, "theo": 191.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "TMO261030P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0006, "vega": 0.1592, "theta": -0.1162, "rho": -0.0247, "theo": 1.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261030C00480000", "bid": 176.3, "bid_size": 16.0, "ask": 185.3, "ask_size": 2.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0006, "vega": 0.176, "theta": -0.1069, "rho": 0.5192, "theo": 181.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.5}, {"option": "TMO261030P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0006, "vega": 0.1769, "theta": -0.1249, "rho": -0.0278, "theo": 1.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO261030C00490000", "bid": 167.0, "bid_size": 19.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0008, "vega": 0.1953, "theta": -0.1173, "rho": 0.5267, "theo": 171.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.550003051758}, {"option": "TMO261030P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.652, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0008, "vega": 0.1957, "theta": -0.1343, "rho": -0.0313, "theo": 2.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO261030C00500000", "bid": 157.0, "bid_size": 14.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.4999, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0009, "vega": 0.217, "theta": -0.1284, "rho": 0.5334, "theo": 162.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.599998474121}, {"option": "TMO261030P00500000", "bid": 0.0, "bid_size": 0.0, "ask": 8.9, "ask_size": 4.0, "iv": 0.6186, "open_interest": 4.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0009, "vega": 0.2173, "theta": -0.1445, "rho": -0.0359, "theo": 2.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T15:55:28", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "TMO261030C00510000", "bid": 147.0, "bid_size": 19.0, "ask": 156.0, "ask_size": 1.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.001, "vega": 0.2408, "theta": -0.1404, "rho": 0.5394, "theo": 152.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "TMO261030P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.5871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.001, "vega": 0.2422, "theta": -0.1556, "rho": -0.0407, "theo": 2.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "TMO261030C00520000", "bid": 137.0, "bid_size": 21.0, "ask": 146.0, "ask_size": 1.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0011, "vega": 0.2679, "theta": -0.1532, "rho": 0.5445, "theo": 142.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "TMO261030P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.5557, "open_interest": 3.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0011, "vega": 0.2684, "theta": -0.1676, "rho": -0.0462, "theo": 3.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-17T14:23:41", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "TMO261030C00530000", "bid": 128.0, "bid_size": 19.0, "ask": 137.0, "ask_size": 5.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0013, "vega": 0.298, "theta": -0.1671, "rho": 0.5485, "theo": 133.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.650001525879}, {"option": "TMO261030P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.5244, "open_interest": 1.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0013, "vega": 0.2985, "theta": -0.1805, "rho": -0.0533, "theo": 3.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-15T09:40:54", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "TMO261030C00540000", "bid": 118.0, "bid_size": 15.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0015, "vega": 0.3312, "theta": -0.1819, "rho": 0.5512, "theo": 124.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.0}, {"option": "TMO261030P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.4959, "open_interest": 1.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0015, "vega": 0.3326, "theta": -0.1945, "rho": -0.0604, "theo": 4.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:58:36", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TMO261030C00550000", "bid": 109.0, "bid_size": 19.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.4184, "open_interest": 30.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0017, "vega": 0.3688, "theta": -0.1977, "rho": 0.5523, "theo": 114.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.66, "last_trade_time": "2026-09-16T10:31:38", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "TMO261030P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0017, "vega": 0.3694, "theta": -0.2094, "rho": -0.0704, "theo": 4.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261030C00560000", "bid": 99.2, "bid_size": 8.0, "ask": 107.8, "ask_size": 6.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8874, "gamma": 0.002, "vega": 0.4095, "theta": -0.2144, "rho": 0.5517, "theo": 105.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8499984741211}, {"option": "TMO261030P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.3839, "open_interest": 1.0, "volume": 0.0, "delta": -0.111, "gamma": 0.002, "vega": 0.4117, "theta": -0.2254, "rho": -0.08, "theo": 5.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-15T15:55:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261030C00570000", "bid": 90.1, "bid_size": 9.0, "ask": 98.7, "ask_size": 5.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8698, "gamma": 0.0023, "vega": 0.4547, "theta": -0.2321, "rho": 0.5487, "theo": 96.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "TMO261030P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.3608, "open_interest": 1.0, "volume": 1.0, "delta": -0.1288, "gamma": 0.0023, "vega": 0.4555, "theta": -0.2422, "rho": -0.0936, "theo": 6.1288, "change": -0.48, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-09-21T10:53:06", "percent_change": -9.79592, "prev_day_close": 4.89999990537763}, {"option": "TMO261030C00580000", "bid": 81.3, "bid_size": 1.0, "ask": 89.7, "ask_size": 5.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0026, "vega": 0.5032, "theta": -0.2505, "rho": 0.5433, "theo": 87.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "TMO261030P00580000", "bid": 1.05, "bid_size": 5.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.3731, "open_interest": 1.0, "volume": 1.0, "delta": -0.1497, "gamma": 0.0026, "vega": 0.5058, "theta": -0.2598, "rho": -0.107, "theo": 7.1372, "change": -0.41, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-09-21T10:53:06", "percent_change": -6.83334, "prev_day_close": 6.00000017881393}, {"option": "TMO261030C00590000", "bid": 73.0, "bid_size": 6.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.003, "vega": 0.5556, "theta": -0.2693, "rho": 0.5347, "theo": 78.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "TMO261030P00590000", "bid": 2.0, "bid_size": 6.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.3561, "open_interest": 1.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.003, "vega": 0.5569, "theta": -0.2778, "rho": -0.1255, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-18T12:14:55", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "TMO261030C00600000", "bid": 65.5, "bid_size": 36.0, "ask": 71.7, "ask_size": 4.0, "iv": 0.3545, "open_interest": 5.0, "volume": 40.0, "delta": 0.7957, "gamma": 0.0034, "vega": 0.6097, "theta": -0.2882, "rho": 0.5228, "theo": 70.1092, "change": 6.4, "open": 67.67, "high": 68.2, "low": 67.67, "tick": "no_change", "last_trade_price": 68.2, "last_trade_time": "2026-09-21T13:59:15", "percent_change": 10.356, "prev_day_close": 61.7999992370606}, {"option": "TMO261030P00600000", "bid": 4.0, "bid_size": 5.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.3525, "open_interest": 1.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0034, "vega": 0.6117, "theta": -0.296, "rho": -0.1438, "theo": 9.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-17T11:32:17", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "TMO261030C00610000", "bid": 57.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7623, "gamma": 0.0039, "vega": 0.6654, "theta": -0.3066, "rho": 0.5066, "theo": 61.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "TMO261030P00610000", "bid": 8.8, "bid_size": 4.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.363, "open_interest": 1.0, "volume": 2.0, "delta": -0.237, "gamma": 0.0039, "vega": 0.6672, "theta": -0.3137, "rho": -0.1665, "theo": 11.6319, "change": 0.2, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-21T10:20:34", "percent_change": 1.66667, "prev_day_close": 12.0}, {"option": "TMO261030C00620000", "bid": 50.0, "bid_size": 1.0, "ask": 58.3, "ask_size": 5.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0043, "vega": 0.7193, "theta": -0.3236, "rho": 0.4865, "theo": 54.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "TMO261030P00620000", "bid": 11.0, "bid_size": 12.0, "ask": 17.0, "ask_size": 8.0, "iv": 0.3597, "open_interest": 4.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0043, "vega": 0.7206, "theta": -0.3302, "rho": -0.1929, "theo": 13.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T11:49:31", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "TMO261030C00630000", "bid": 43.0, "bid_size": 2.0, "ask": 51.4, "ask_size": 2.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0047, "vega": 0.7689, "theta": -0.3385, "rho": 0.4618, "theo": 46.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "TMO261030P00630000", "bid": 12.0, "bid_size": 4.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.3407, "open_interest": 2.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0048, "vega": 0.7708, "theta": -0.3444, "rho": -0.2202, "theo": 16.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-17T11:10:54", "percent_change": 0.0, "prev_day_close": 19.0999999046326}, {"option": "TMO261030C00640000", "bid": 36.2, "bid_size": 2.0, "ask": 43.5, "ask_size": 13.0, "iv": 0.3365, "open_interest": 4.0, "volume": 0.0, "delta": 0.6318, "gamma": 0.0051, "vega": 0.8109, "theta": -0.3501, "rho": 0.4326, "theo": 40.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-09-18T11:31:35", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "TMO261030P00640000", "bid": 17.0, "bid_size": 12.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.3458, "open_interest": 6.0, "volume": 0.0, "delta": -0.3689, "gamma": 0.0052, "vega": 0.8135, "theta": -0.3555, "rho": -0.2497, "theo": 19.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T10:19:11", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "TMO261030C00650000", "bid": 31.0, "bid_size": 11.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.3384, "open_interest": 2.0, "volume": 1.0, "delta": 0.5793, "gamma": 0.0054, "vega": 0.8411, "theta": -0.3575, "rho": 0.3997, "theo": 33.9616, "change": 2.39, "open": 32.24, "high": 32.24, "low": 32.24, "tick": "up", "last_trade_price": 32.24, "last_trade_time": "2026-09-21T10:00:33", "percent_change": 8.0067, "prev_day_close": 29.8500003814697}, {"option": "TMO261030P00650000", "bid": 21.2, "bid_size": 12.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.4219, "gamma": 0.0055, "vega": 0.8419, "theta": -0.3624, "rho": -0.2816, "theo": 23.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "TMO261030C00660000", "bid": 25.3, "bid_size": 8.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.3345, "open_interest": 2.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0056, "vega": 0.8566, "theta": -0.3598, "rho": 0.3642, "theo": 28.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.25, "last_trade_time": "2026-09-16T15:25:28", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "TMO261030P00660000", "bid": 26.4, "bid_size": 12.0, "ask": 32.2, "ask_size": 4.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.0056, "vega": 0.8566, "theta": -0.3643, "rho": -0.3148, "theo": 28.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "TMO261030C00670000", "bid": 21.3, "bid_size": 3.0, "ask": 28.1, "ask_size": 3.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0056, "vega": 0.856, "theta": -0.3568, "rho": 0.3272, "theo": 23.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "TMO261030P00670000", "bid": 30.3, "bid_size": 2.0, "ask": 37.5, "ask_size": 1.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0057, "vega": 0.8548, "theta": -0.3609, "rho": -0.3446, "theo": 33.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "TMO261030C00680000", "bid": 17.0, "bid_size": 4.0, "ask": 24.9, "ask_size": 5.0, "iv": 0.3399, "open_interest": 1.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0055, "vega": 0.8391, "theta": -0.3488, "rho": 0.2902, "theo": 19.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-09-15T10:52:10", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "TMO261030P00680000", "bid": 36.6, "bid_size": 2.0, "ask": 43.4, "ask_size": 4.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0056, "vega": 0.8345, "theta": -0.3524, "rho": -0.3688, "theo": 39.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TMO261030C00690000", "bid": 13.0, "bid_size": 4.0, "ask": 19.7, "ask_size": 7.0, "iv": 0.3264, "open_interest": 1.0, "volume": 0.0, "delta": 0.3621, "gamma": 0.0053, "vega": 0.808, "theta": -0.3363, "rho": 0.2546, "theo": 16.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-09-16T15:11:51", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "TMO261030P00690000", "bid": 42.8, "bid_size": 11.0, "ask": 49.8, "ask_size": 4.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0054, "vega": 0.8014, "theta": -0.3396, "rho": -0.3905, "theo": 45.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "TMO261030C00700000", "bid": 10.4, "bid_size": 7.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.3175, "open_interest": 101.0, "volume": 9.0, "delta": 0.3146, "gamma": 0.005, "vega": 0.7664, "theta": -0.3204, "rho": 0.2219, "theo": 13.4995, "change": 2.25, "open": 12.04, "high": 14.4, "low": 12.04, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-21T12:02:53", "percent_change": 18.5185, "prev_day_close": 12.1499996185303}, {"option": "TMO261030P00700000", "bid": 48.3, "bid_size": 5.0, "ask": 56.8, "ask_size": 1.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0051, "vega": 0.7586, "theta": -0.3235, "rho": -0.4081, "theo": 53.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "TMO261030C00710000", "bid": 7.4, "bid_size": 12.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3172, "open_interest": 24.0, "volume": 1.0, "delta": 0.2721, "gamma": 0.0046, "vega": 0.7176, "theta": -0.3023, "rho": 0.1923, "theo": 11.2062, "change": 0.95, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-21T10:44:13", "percent_change": 9.94764, "prev_day_close": 9.54999995231628}, {"option": "TMO261030P00710000", "bid": 56.6, "bid_size": 1.0, "ask": 64.3, "ask_size": 1.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7341, "gamma": 0.0047, "vega": 0.7057, "theta": -0.305, "rho": -0.4191, "theo": 60.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "TMO261030C00720000", "bid": 5.0, "bid_size": 5.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.3238, "open_interest": 10.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0042, "vega": 0.6646, "theta": -0.283, "rho": 0.1659, "theo": 9.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T13:28:45", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "TMO261030P00720000", "bid": 63.8, "bid_size": 6.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0043, "vega": 0.6483, "theta": -0.2854, "rho": -0.4228, "theo": 68.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "TMO261030C00730000", "bid": 3.1, "bid_size": 5.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.3231, "open_interest": 4.0, "volume": 1.0, "delta": 0.2024, "gamma": 0.0038, "vega": 0.6113, "theta": -0.2633, "rho": 0.1432, "theo": 7.8205, "change": 0.65, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T10:38:37", "percent_change": 10.2362, "prev_day_close": 6.34999990463257}, {"option": "TMO261030P00730000", "bid": 72.9, "bid_size": 6.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.3292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0039, "vega": 0.5927, "theta": -0.2655, "rho": -0.4206, "theo": 77.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "TMO261030C00740000", "bid": 2.0, "bid_size": 3.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.3344, "open_interest": 1.0, "volume": 7.0, "delta": 0.1746, "gamma": 0.0034, "vega": 0.5587, "theta": -0.244, "rho": 0.1236, "theo": 6.5857, "change": -0.275, "open": 5.32, "high": 5.4, "low": 5.32, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T09:46:47", "percent_change": -4.84582, "prev_day_close": 5.67500001192093}, {"option": "TMO261030P00740000", "bid": 81.8, "bid_size": 10.0, "ask": 89.4, "ask_size": 1.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0036, "vega": 0.533, "theta": -0.2456, "rho": -0.4176, "theo": 86.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "TMO261030C00750000", "bid": 0.0, "bid_size": 0.0, "ask": 8.1, "ask_size": 2.0, "iv": 0.321, "open_interest": 6.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.0031, "vega": 0.5088, "theta": -0.2253, "rho": 0.1067, "theo": 5.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-17T14:01:03", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261030P00750000", "bid": 90.1, "bid_size": 14.0, "ask": 98.3, "ask_size": 2.0, "iv": 0.3281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0032, "vega": 0.4811, "theta": -0.2267, "rho": -0.4062, "theo": 95.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "TMO261030C00760000", "bid": 0.0, "bid_size": 0.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.3381, "open_interest": 1.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0027, "vega": 0.462, "theta": -0.2077, "rho": 0.0924, "theo": 4.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261030P00760000", "bid": 98.0, "bid_size": 4.0, "ask": 106.8, "ask_size": 1.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0029, "vega": 0.429, "theta": -0.2085, "rho": -0.3977, "theo": 104.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "TMO261030C00770000", "bid": 0.0, "bid_size": 0.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.3526, "open_interest": 2.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0024, "vega": 0.419, "theta": -0.1912, "rho": 0.0802, "theo": 4.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T09:30:04", "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "TMO261030P00770000", "bid": 109.2, "bid_size": 14.0, "ask": 117.1, "ask_size": 1.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0026, "vega": 0.3824, "theta": -0.1919, "rho": -0.3779, "theo": 113.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "TMO261030C00780000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.3698, "open_interest": 1.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0021, "vega": 0.3795, "theta": -0.1759, "rho": 0.0698, "theo": 3.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T09:30:12", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "TMO261030P00780000", "bid": 118.9, "bid_size": 16.0, "ask": 126.7, "ask_size": 1.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0023, "vega": 0.3374, "theta": -0.1762, "rho": -0.366, "theo": 123.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.849998474121}, {"option": "TMO261030C00790000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0019, "vega": 0.3441, "theta": -0.1618, "rho": 0.061, "theo": 3.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TMO261030P00790000", "bid": 128.7, "bid_size": 15.0, "ask": 136.5, "ask_size": 1.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.002, "vega": 0.2997, "theta": -0.1618, "rho": -0.3325, "theo": 132.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "TMO261030C00800000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4542, "open_interest": 1.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0017, "vega": 0.3115, "theta": -0.1489, "rho": 0.0533, "theo": 2.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T09:30:05", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "TMO261030P00800000", "bid": 138.4, "bid_size": 16.0, "ask": 146.4, "ask_size": 1.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0018, "vega": 0.2619, "theta": -0.1487, "rho": -0.32, "theo": 142.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.149993896484}, {"option": "TMO261120C00300000", "bid": 356.1, "bid_size": 16.0, "ask": 363.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.0125, "theta": 0.0, "rho": 0.5117, "theo": 360.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.199996948242}, {"option": "TMO261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0125, "theta": -0.0066, "rho": -0.0016, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TMO261120C00310000", "bid": 346.2, "bid_size": 16.0, "ask": 353.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0144, "theta": 0.0, "rho": 0.5286, "theo": 350.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 298.5, "last_trade_time": "2026-09-08T09:32:57", "percent_change": 0.0, "prev_day_close": 341.550003051758}, {"option": "TMO261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0144, "theta": -0.0074, "rho": -0.0019, "theo": 0.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261120C00320000", "bid": 337.6, "bid_size": 16.0, "ask": 343.7, "ask_size": 3.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0166, "theta": 0.0, "rho": 0.5453, "theo": 340.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.5}, {"option": "TMO261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0167, "theta": -0.0083, "rho": -0.0022, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261120C00330000", "bid": 327.6, "bid_size": 16.0, "ask": 333.8, "ask_size": 16.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0193, "theta": 0.0, "rho": 0.5621, "theo": 330.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.600006103516}, {"option": "TMO261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.0595, "open_interest": 2.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0194, "theta": -0.0094, "rho": -0.0026, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-10T10:48:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TMO261120C00340000", "bid": 316.4, "bid_size": 16.0, "ask": 324.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0223, "theta": 0.0, "rho": 0.5787, "theo": 320.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "TMO261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0223, "theta": -0.0106, "rho": -0.003, "theo": 0.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261120C00350000", "bid": 306.5, "bid_size": 16.0, "ask": 314.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0258, "theta": 0.0, "rho": 0.5953, "theo": 310.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.75}, {"option": "TMO261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0258, "theta": -0.012, "rho": -0.0036, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261120C00360000", "bid": 296.5, "bid_size": 19.0, "ask": 304.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0299, "theta": 0.0, "rho": 0.6117, "theo": 300.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.800003051758}, {"option": "TMO261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.03, "theta": -0.0136, "rho": -0.0042, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "TMO261120C00370000", "bid": 286.6, "bid_size": 19.0, "ask": 294.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0001, "vega": 0.0346, "theta": 0.0, "rho": 0.6281, "theo": 291.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.550003051758}, {"option": "TMO261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0347, "theta": -0.0154, "rho": -0.0049, "theo": 0.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "TMO261120C00380000", "bid": 277.0, "bid_size": 19.0, "ask": 284.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0001, "vega": 0.0401, "theta": 0.0, "rho": 0.6443, "theo": 281.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.050003051758}, {"option": "TMO261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0402, "theta": -0.0174, "rho": -0.0058, "theo": 0.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "TMO261120C00390000", "bid": 267.0, "bid_size": 19.0, "ask": 274.4, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0001, "vega": 0.0465, "theta": 0.0, "rho": 0.6603, "theo": 271.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.649993896484}, {"option": "TMO261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0467, "theta": -0.0197, "rho": -0.0068, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "TMO261120C00400000", "bid": 258.3, "bid_size": 16.0, "ask": 264.4, "ask_size": 4.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.054, "theta": 0.0, "rho": 0.6761, "theo": 261.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.25}, {"option": "TMO261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.8035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0001, "vega": 0.0542, "theta": -0.0223, "rho": -0.008, "theo": 0.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TMO261120C00410000", "bid": 247.0, "bid_size": 20.0, "ask": 254.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0002, "vega": 0.0626, "theta": 0.0, "rho": 0.6916, "theo": 251.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.349998474121}, {"option": "TMO261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.0627, "theta": -0.0253, "rho": -0.0095, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TMO261120C00420000", "bid": 237.1, "bid_size": 22.0, "ask": 244.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0002, "vega": 0.0725, "theta": 0.0, "rho": 0.7069, "theo": 241.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.75}, {"option": "TMO261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.7399, "open_interest": 1.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0002, "vega": 0.0728, "theta": -0.0287, "rho": -0.0113, "theo": 0.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-24T15:53:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "TMO261120C00430000", "bid": 227.3, "bid_size": 16.0, "ask": 234.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0002, "vega": 0.0842, "theta": -0.0031, "rho": 0.7218, "theo": 231.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.75}, {"option": "TMO261120P00430000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.7081, "open_interest": 3.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.0845, "theta": -0.0326, "rho": -0.0134, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-31T10:49:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "TMO261120C00440000", "bid": 217.4, "bid_size": 19.0, "ask": 225.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.0977, "theta": -0.0087, "rho": 0.7363, "theo": 222.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.800003051758}, {"option": "TMO261120P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.0978, "theta": -0.037, "rho": -0.0159, "theo": 0.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "TMO261120C00450000", "bid": 207.6, "bid_size": 19.0, "ask": 215.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0003, "vega": 0.1131, "theta": -0.0149, "rho": 0.7503, "theo": 212.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.599998474121}, {"option": "TMO261120P00450000", "bid": 0.1, "bid_size": 22.0, "ask": 8.9, "ask_size": 23.0, "iv": 0.6514, "open_interest": 3.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.1139, "theta": -0.0419, "rho": -0.0189, "theo": 0.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T10:19:56", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "TMO261120C00460000", "bid": 198.0, "bid_size": 25.0, "ask": 204.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0004, "vega": 0.1313, "theta": -0.0217, "rho": 0.7636, "theo": 202.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.25}, {"option": "TMO261120P00460000", "bid": 0.2, "bid_size": 24.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.6244, "open_interest": 3.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0004, "vega": 0.1318, "theta": -0.0476, "rho": -0.0224, "theo": 0.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-11T12:48:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TMO261120C00470000", "bid": 188.5, "bid_size": 24.0, "ask": 194.8, "ask_size": 2.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0005, "vega": 0.1519, "theta": -0.0294, "rho": 0.7762, "theo": 192.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.800003051758}, {"option": "TMO261120P00470000", "bid": 0.3, "bid_size": 16.0, "ask": 9.0, "ask_size": 23.0, "iv": 0.5961, "open_interest": 3.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0005, "vega": 0.1525, "theta": -0.054, "rho": -0.0268, "theo": 1.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-04T10:56:16", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "TMO261120C00480000", "bid": 179.5, "bid_size": 16.0, "ask": 185.1, "ask_size": 3.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0006, "vega": 0.1759, "theta": -0.0378, "rho": 0.7879, "theo": 182.99, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.5}, {"option": "TMO261120P00480000", "bid": 0.5, "bid_size": 24.0, "ask": 9.3, "ask_size": 23.0, "iv": 0.574, "open_interest": 4.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0006, "vega": 0.1768, "theta": -0.0612, "rho": -0.0318, "theo": 1.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-01T13:31:38", "percent_change": 0.0, "prev_day_close": 0.9499999769032}, {"option": "TMO261120C00490000", "bid": 168.8, "bid_size": 22.0, "ask": 175.4, "ask_size": 1.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0006, "vega": 0.2034, "theta": -0.047, "rho": 0.7984, "theo": 173.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.050003051758}, {"option": "TMO261120P00490000", "bid": 0.8, "bid_size": 9.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.5275, "open_interest": 5.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0007, "vega": 0.2039, "theta": -0.0693, "rho": -0.0379, "theo": 1.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-13T13:45:16", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "TMO261120C00500000", "bid": 159.7, "bid_size": 30.0, "ask": 168.0, "ask_size": 32.0, "iv": 0.4219, "open_interest": 54.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0008, "vega": 0.2344, "theta": -0.0573, "rho": 0.8078, "theo": 163.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.18, "last_trade_time": "2026-09-18T10:10:14", "percent_change": 0.0, "prev_day_close": 153.949996948242}, {"option": "TMO261120P00500000", "bid": 1.0, "bid_size": 12.0, "ask": 7.8, "ask_size": 23.0, "iv": 0.5022, "open_interest": 9.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0008, "vega": 0.2363, "theta": -0.0784, "rho": -0.0451, "theo": 1.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-15T15:55:12", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMO261120C00510000", "bid": 151.3, "bid_size": 14.0, "ask": 156.2, "ask_size": 2.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0009, "vega": 0.2703, "theta": -0.0686, "rho": 0.8155, "theo": 154.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.449996948242}, {"option": "TMO261120P00510000", "bid": 1.0, "bid_size": 17.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.4227, "open_interest": 26.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0009, "vega": 0.2712, "theta": -0.0885, "rho": -0.0537, "theo": 2.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-09T10:33:24", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "TMO261120C00520000", "bid": 140.4, "bid_size": 21.0, "ask": 146.5, "ask_size": 2.0, "iv": 0.3496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0011, "vega": 0.31, "theta": -0.081, "rho": 0.8216, "theo": 144.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.73, "last_trade_time": "2026-09-11T10:27:28", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "TMO261120P00520000", "bid": 1.5, "bid_size": 39.0, "ask": 3.6, "ask_size": 42.0, "iv": 0.3922, "open_interest": 23.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0011, "vega": 0.3123, "theta": -0.0998, "rho": -0.0639, "theo": 2.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T14:56:42", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "TMO261120C00530000", "bid": 130.8, "bid_size": 23.0, "ask": 138.9, "ask_size": 23.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0012, "vega": 0.3554, "theta": -0.0945, "rho": 0.8254, "theo": 135.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.3, "last_trade_time": "2026-08-28T10:02:17", "percent_change": 0.0, "prev_day_close": 126.049995422363}, {"option": "TMO261120P00530000", "bid": 1.0, "bid_size": 16.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.3812, "open_interest": 39.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0013, "vega": 0.3568, "theta": -0.1121, "rho": -0.0759, "theo": 3.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T10:54:33", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "TMO261120C00540000", "bid": 121.3, "bid_size": 25.0, "ask": 127.8, "ask_size": 6.0, "iv": 0.3382, "open_interest": 2.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0015, "vega": 0.4049, "theta": -0.1091, "rho": 0.8269, "theo": 126.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "TMO261120P00540000", "bid": 2.35, "bid_size": 46.0, "ask": 5.4, "ask_size": 51.0, "iv": 0.3792, "open_interest": 137.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0015, "vega": 0.4077, "theta": -0.1255, "rho": -0.0901, "theo": 3.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-09-17T11:08:24", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "TMO261120C00550000", "bid": 112.2, "bid_size": 27.0, "ask": 118.8, "ask_size": 6.0, "iv": 0.3384, "open_interest": 2.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0017, "vega": 0.4602, "theta": -0.1247, "rho": 0.8254, "theo": 116.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.95, "last_trade_time": "2026-08-11T09:58:59", "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "TMO261120P00550000", "bid": 3.8, "bid_size": 12.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.3652, "open_interest": 26.0, "volume": 15.0, "delta": -0.0965, "gamma": 0.0017, "vega": 0.4618, "theta": -0.1401, "rho": -0.1067, "theo": 4.7287, "change": 0.15, "open": 4.5, "high": 4.88, "low": 4.5, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-21T12:40:21", "percent_change": 3.22581, "prev_day_close": 4.64999997615814}, {"option": "TMO261120C00560000", "bid": 103.2, "bid_size": 49.0, "ask": 110.7, "ask_size": 25.0, "iv": 0.3444, "open_interest": 60.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.002, "vega": 0.5192, "theta": -0.1414, "rho": 0.8209, "theo": 107.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-09-14T11:01:40", "percent_change": 0.0, "prev_day_close": 98.9499969482422}, {"option": "TMO261120P00560000", "bid": 4.3, "bid_size": 33.0, "ask": 7.1, "ask_size": 44.0, "iv": 0.3652, "open_interest": 35.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.002, "vega": 0.5234, "theta": -0.1557, "rho": -0.1263, "theo": 5.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T13:35:59", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TMO261120C00570000", "bid": 95.1, "bid_size": 25.0, "ask": 101.6, "ask_size": 4.0, "iv": 0.3429, "open_interest": 7.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0022, "vega": 0.5831, "theta": -0.1587, "rho": 0.8124, "theo": 99.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.85, "last_trade_time": "2026-09-01T10:44:03", "percent_change": 0.0, "prev_day_close": 90.0500030517578}, {"option": "TMO261120P00570000", "bid": 5.7, "bid_size": 6.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.3748, "open_interest": 43.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0023, "vega": 0.585, "theta": -0.1721, "rho": -0.1486, "theo": 6.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-09-04T15:54:51", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "TMO261120C00580000", "bid": 86.7, "bid_size": 35.0, "ask": 92.3, "ask_size": 7.0, "iv": 0.3329, "open_interest": 3.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0026, "vega": 0.6492, "theta": -0.1766, "rho": 0.8004, "theo": 90.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.48, "last_trade_time": "2026-08-28T12:22:29", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "TMO261120P00580000", "bid": 6.5, "bid_size": 36.0, "ask": 11.2, "ask_size": 47.0, "iv": 0.3605, "open_interest": 19.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0026, "vega": 0.6532, "theta": -0.189, "rho": -0.1738, "theo": 8.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.22, "last_trade_time": "2026-09-17T10:38:27", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "TMO261120C00590000", "bid": 78.6, "bid_size": 61.0, "ask": 84.1, "ask_size": 6.0, "iv": 0.3305, "open_interest": 3.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0029, "vega": 0.7176, "theta": -0.1946, "rho": 0.7836, "theo": 82.4781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.43, "last_trade_time": "2026-09-01T11:54:51", "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "TMO261120P00590000", "bid": 9.3, "bid_size": 7.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.3436, "open_interest": 16.0, "volume": 8.0, "delta": -0.1866, "gamma": 0.0029, "vega": 0.7214, "theta": -0.2062, "rho": -0.2026, "theo": 10.0055, "change": -1.28, "open": 10.1, "high": 10.47, "low": 10.1, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-09-21T12:59:08", "percent_change": -10.8936, "prev_day_close": 11.75}, {"option": "TMO261120C00600000", "bid": 70.8, "bid_size": 45.0, "ask": 76.2, "ask_size": 5.0, "iv": 0.3278, "open_interest": 25.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0032, "vega": 0.7856, "theta": -0.2122, "rho": 0.7627, "theo": 74.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-09-16T15:18:26", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "TMO261120P00600000", "bid": 11.3, "bid_size": 2.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.3389, "open_interest": 52.0, "volume": 10.0, "delta": -0.2176, "gamma": 0.0032, "vega": 0.7893, "theta": -0.223, "rho": -0.2343, "theo": 12.0293, "change": -2.15, "open": 12.13, "high": 12.67, "low": 12.11, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-21T13:40:28", "percent_change": -15.035, "prev_day_close": 14.3000001907349}, {"option": "TMO261120C00610000", "bid": 64.3, "bid_size": 30.0, "ask": 68.8, "ask_size": 7.0, "iv": 0.3316, "open_interest": 5.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0035, "vega": 0.8509, "theta": -0.229, "rho": 0.7372, "theo": 66.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.72, "last_trade_time": "2026-09-17T09:56:43", "percent_change": 0.0, "prev_day_close": 60.3500003814697}, {"option": "TMO261120P00610000", "bid": 13.7, "bid_size": 1.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.3353, "open_interest": 55.0, "volume": 3.0, "delta": -0.2521, "gamma": 0.0036, "vega": 0.8564, "theta": -0.2391, "rho": -0.2692, "theo": 14.413, "change": -3.25, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T13:40:28", "percent_change": -18.1058, "prev_day_close": 17.9499998092651}, {"option": "TMO261120C00620000", "bid": 56.2, "bid_size": 36.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.3224, "open_interest": 15.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0038, "vega": 0.9121, "theta": -0.2443, "rho": 0.7068, "theo": 59.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.02, "last_trade_time": "2026-09-16T11:31:33", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "TMO261120P00620000", "bid": 16.1, "bid_size": 11.0, "ask": 21.5, "ask_size": 57.0, "iv": 0.35, "open_interest": 14.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0039, "vega": 0.915, "theta": -0.2537, "rho": -0.3068, "theo": 17.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.76, "last_trade_time": "2026-09-09T13:35:17", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "TMO261120C00630000", "bid": 50.6, "bid_size": 24.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.324, "open_interest": 62.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0041, "vega": 0.9652, "theta": -0.2576, "rho": 0.6729, "theo": 53.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.7, "last_trade_time": "2026-09-17T13:55:49", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "TMO261120P00630000", "bid": 19.9, "bid_size": 1.0, "ask": 21.4, "ask_size": 9.0, "iv": 0.3313, "open_interest": 28.0, "volume": 0.0, "delta": -0.3308, "gamma": 0.0042, "vega": 0.9687, "theta": -0.2664, "rho": -0.3451, "theo": 20.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-09-16T10:41:19", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "TMO261120C00640000", "bid": 46.5, "bid_size": 1.0, "ask": 48.9, "ask_size": 8.0, "iv": 0.334, "open_interest": 60.0, "volume": 2.0, "delta": 0.6298, "gamma": 0.0043, "vega": 1.009, "theta": -0.2686, "rho": 0.6351, "theo": 46.8633, "change": 5.53, "open": 46.18, "high": 46.18, "low": 46.18, "tick": "down", "last_trade_price": 46.18, "last_trade_time": "2026-09-21T11:01:19", "percent_change": 13.6039, "prev_day_close": 40.6499996185303}, {"option": "TMO261120P00640000", "bid": 23.1, "bid_size": 16.0, "ask": 25.4, "ask_size": 20.0, "iv": 0.3272, "open_interest": 20.0, "volume": 10.0, "delta": -0.3742, "gamma": 0.0044, "vega": 1.0115, "theta": -0.2767, "rho": -0.3855, "theo": 24.1752, "change": -2.08, "open": 26.35, "high": 26.35, "low": 24.3, "tick": "up", "last_trade_price": 26.32, "last_trade_time": "2026-09-21T10:38:36", "percent_change": -7.32394, "prev_day_close": 28.3999996185303}, {"option": "TMO261120C00650000", "bid": 41.0, "bid_size": 1.0, "ask": 43.2, "ask_size": 11.0, "iv": 0.3343, "open_interest": 507.0, "volume": 2.0, "delta": 0.5852, "gamma": 0.0045, "vega": 1.0412, "theta": -0.2762, "rho": 0.594, "theo": 41.0559, "change": 0.3, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T10:27:08", "percent_change": 0.840339, "prev_day_close": 35.6999988555908}, {"option": "TMO261120P00650000", "bid": 26.7, "bid_size": 23.0, "ask": 31.0, "ask_size": 27.0, "iv": 0.3285, "open_interest": 39.0, "volume": 5.0, "delta": -0.4196, "gamma": 0.0046, "vega": 1.0421, "theta": -0.284, "rho": -0.4265, "theo": 28.4116, "change": -2.37, "open": 30.82, "high": 30.83, "low": 30.82, "tick": "up", "last_trade_price": 30.83, "last_trade_time": "2026-09-21T10:38:36", "percent_change": -7.13855, "prev_day_close": 33.1999988555908}, {"option": "TMO261120C00660000", "bid": 35.5, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.326, "open_interest": 218.0, "volume": 1.0, "delta": 0.5402, "gamma": 0.0046, "vega": 1.0602, "theta": -0.281, "rho": 0.5518, "theo": 35.8788, "change": 5.3, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-21T12:02:53", "percent_change": 17.2638, "prev_day_close": 30.6999998092651}, {"option": "TMO261120P00660000", "bid": 31.9, "bid_size": 21.0, "ask": 34.3, "ask_size": 15.0, "iv": 0.3222, "open_interest": 14.0, "volume": 5.0, "delta": -0.466, "gamma": 0.0047, "vega": 1.0592, "theta": -0.2884, "rho": -0.4628, "theo": 33.1775, "change": -4.49, "open": 35.85, "high": 35.85, "low": 33.81, "tick": "no_change", "last_trade_price": 33.81, "last_trade_time": "2026-09-21T10:06:48", "percent_change": -11.7232, "prev_day_close": 38.2999992370606}, {"option": "TMO261120C00670000", "bid": 30.7, "bid_size": 1.0, "ask": 32.6, "ask_size": 7.0, "iv": 0.3268, "open_interest": 5.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0046, "vega": 1.0656, "theta": -0.2819, "rho": 0.5074, "theo": 31.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.14, "last_trade_time": "2026-09-18T13:17:48", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "TMO261120P00670000", "bid": 37.5, "bid_size": 6.0, "ask": 39.4, "ask_size": 4.0, "iv": 0.3216, "open_interest": 9.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0047, "vega": 1.0616, "theta": -0.2889, "rho": -0.5013, "theo": 38.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.2, "last_trade_time": "2026-09-15T12:37:24", "percent_change": 0.0, "prev_day_close": 44.0500011444092}, {"option": "TMO261120C00680000", "bid": 26.4, "bid_size": 1.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.3249, "open_interest": 29.0, "volume": 0.0, "delta": 0.4498, "gamma": 0.0046, "vega": 1.0576, "theta": -0.28, "rho": 0.4638, "theo": 26.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-09-18T13:17:06", "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "TMO261120P00680000", "bid": 42.3, "bid_size": 6.0, "ask": 45.1, "ask_size": 2.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.0047, "vega": 1.05, "theta": -0.2863, "rho": -0.5311, "theo": 44.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "TMO261120C00690000", "bid": 20.1, "bid_size": 65.0, "ask": 24.6, "ask_size": 17.0, "iv": 0.3135, "open_interest": 41.0, "volume": 0.0, "delta": 0.4059, "gamma": 0.0045, "vega": 1.037, "theta": -0.2744, "rho": 0.4205, "theo": 23.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.33, "last_trade_time": "2026-09-17T10:17:52", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "TMO261120P00690000", "bid": 48.9, "bid_size": 6.0, "ask": 54.4, "ask_size": 56.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6039, "gamma": 0.0046, "vega": 1.0237, "theta": -0.2811, "rho": -0.5582, "theo": 50.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "TMO261120C00700000", "bid": 19.3, "bid_size": 1.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.324, "open_interest": 474.0, "volume": 7.0, "delta": 0.3643, "gamma": 0.0043, "vega": 1.005, "theta": -0.2664, "rho": 0.3783, "theo": 19.8829, "change": 2.75, "open": 17.95, "high": 19.5, "low": 17.95, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-09-21T11:35:07", "percent_change": 16.4179, "prev_day_close": 16.7499995231628}, {"option": "TMO261120P00700000", "bid": 54.2, "bid_size": 25.0, "ask": 60.0, "ask_size": 26.0, "iv": 0.3198, "open_interest": 1.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0045, "vega": 0.9885, "theta": -0.2728, "rho": -0.5768, "theo": 57.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-09-03T09:32:47", "percent_change": 0.0, "prev_day_close": 63.5500011444092}, {"option": "TMO261120C00710000", "bid": 12.4, "bid_size": 61.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.3046, "open_interest": 34.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.0042, "vega": 0.9645, "theta": -0.2562, "rho": 0.339, "theo": 17.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.05, "last_trade_time": "2026-09-17T11:36:16", "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "TMO261120P00710000", "bid": 63.2, "bid_size": 8.0, "ask": 67.2, "ask_size": 28.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.6877, "gamma": 0.0043, "vega": 0.9408, "theta": -0.2622, "rho": -0.5929, "theo": 64.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1500015258789}, {"option": "TMO261120C00720000", "bid": 11.2, "bid_size": 45.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.3083, "open_interest": 13.0, "volume": 2.0, "delta": 0.2895, "gamma": 0.0039, "vega": 0.9169, "theta": -0.2445, "rho": 0.3022, "theo": 14.6032, "change": 1.87, "open": 13.22, "high": 13.22, "low": 13.22, "tick": "no_change", "last_trade_price": 13.22, "last_trade_time": "2026-09-21T10:50:09", "percent_change": 16.4758, "prev_day_close": 11.3499999046326}, {"option": "TMO261120P00720000", "bid": 69.8, "bid_size": 10.0, "ask": 74.8, "ask_size": 37.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0041, "vega": 0.8841, "theta": -0.25, "rho": -0.5988, "theo": 72.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "TMO261120C00730000", "bid": 8.4, "bid_size": 61.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.308, "open_interest": 26.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0037, "vega": 0.8643, "theta": -0.2313, "rho": 0.2681, "theo": 12.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-09-18T11:55:02", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "TMO261120P00730000", "bid": 78.4, "bid_size": 6.0, "ask": 83.4, "ask_size": 39.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7605, "gamma": 0.0039, "vega": 0.8247, "theta": -0.2363, "rho": -0.5963, "theo": 80.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "TMO261120C00740000", "bid": 6.8, "bid_size": 55.0, "ask": 11.6, "ask_size": 24.0, "iv": 0.3096, "open_interest": 11.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0034, "vega": 0.8084, "theta": -0.2172, "rho": 0.237, "theo": 10.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-18T13:54:10", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "TMO261120P00740000", "bid": 86.3, "bid_size": 2.0, "ask": 92.4, "ask_size": 22.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7925, "gamma": 0.0036, "vega": 0.7579, "theta": -0.222, "rho": -0.5886, "theo": 88.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.8500022888184}, {"option": "TMO261120C00750000", "bid": 5.6, "bid_size": 53.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3089, "open_interest": 9.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0031, "vega": 0.7512, "theta": -0.2027, "rho": 0.2086, "theo": 9.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-18T13:54:11", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "TMO261120P00750000", "bid": 94.4, "bid_size": 3.0, "ask": 100.9, "ask_size": 23.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0034, "vega": 0.693, "theta": -0.2071, "rho": -0.5737, "theo": 96.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "TMO261120C00760000", "bid": 4.7, "bid_size": 47.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.3153, "open_interest": 3.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0029, "vega": 0.6942, "theta": -0.1882, "rho": 0.1835, "theo": 7.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T14:25:55", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TMO261120P00760000", "bid": 103.6, "bid_size": 10.0, "ask": 109.7, "ask_size": 48.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0031, "vega": 0.6204, "theta": -0.192, "rho": -0.5497, "theo": 105.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "TMO261120C00770000", "bid": 4.4, "bid_size": 47.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.3308, "open_interest": 0.0, "volume": 4.0, "delta": 0.1532, "gamma": 0.0026, "vega": 0.6383, "theta": -0.174, "rho": 0.1609, "theo": 6.6292, "change": 0.99, "open": 5.0, "high": 5.84, "low": 5.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-09-21T11:40:25", "percent_change": 20.4124, "prev_day_close": 4.84999990463257}, {"option": "TMO261120P00770000", "bid": 111.2, "bid_size": 45.0, "ask": 118.3, "ask_size": 39.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0029, "vega": 0.5596, "theta": -0.1779, "rho": -0.53, "theo": 114.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.949996948242}, {"option": "TMO261120C00780000", "bid": 2.9, "bid_size": 44.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.3186, "open_interest": 9.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0024, "vega": 0.5845, "theta": -0.1602, "rho": 0.141, "theo": 5.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-17T14:06:16", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "TMO261120P00780000", "bid": 120.7, "bid_size": 6.0, "ask": 126.7, "ask_size": 32.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0026, "vega": 0.4875, "theta": -0.1628, "rho": -0.4781, "theo": 123.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "TMO261120C00800000", "bid": 1.0, "bid_size": 21.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.348, "open_interest": 3.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0019, "vega": 0.4851, "theta": -0.1345, "rho": 0.108, "theo": 4.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T15:57:13", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TMO261120P00800000", "bid": 139.1, "bid_size": 23.0, "ask": 145.4, "ask_size": 20.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0023, "vega": 0.3675, "theta": -0.1392, "rho": -0.4178, "theo": 142.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "TMO261120C00820000", "bid": 1.0, "bid_size": 21.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.3484, "open_interest": 6.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0016, "vega": 0.399, "theta": -0.1119, "rho": 0.0826, "theo": 3.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-15T15:51:14", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TMO261120P00820000", "bid": 159.8, "bid_size": 3.0, "ask": 164.6, "ask_size": 18.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0018, "vega": 0.2498, "theta": -0.1192, "rho": -0.3132, "theo": 161.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.849998474121}, {"option": "TMO261120C00840000", "bid": 1.0, "bid_size": 16.0, "ask": 3.8, "ask_size": 19.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0603, "gamma": 0.0012, "vega": 0.3263, "theta": -0.0925, "rho": 0.0633, "theo": 2.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TMO261120P00840000", "bid": 178.7, "bid_size": 17.0, "ask": 186.0, "ask_size": 23.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.976, "gamma": 0.0015, "vega": 0.14, "theta": -0.0866, "rho": -0.1718, "theo": 181.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.899993896484}, {"option": "TMO261120C00860000", "bid": 1.0, "bid_size": 5.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.4615, "open_interest": 3.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.001, "vega": 0.2658, "theta": -0.0763, "rho": 0.0487, "theo": 1.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-09T09:30:04", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "TMO261120P00860000", "bid": 198.3, "bid_size": 19.0, "ask": 206.0, "ask_size": 19.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0011, "vega": 0.066, "theta": -0.0529, "rho": 0.0, "theo": 201.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.049995422363}, {"option": "TMO261120C00880000", "bid": 0.6, "bid_size": 16.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.4851, "open_interest": 2.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0008, "vega": 0.2158, "theta": -0.0627, "rho": 0.0375, "theo": 1.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMO261120P00880000", "bid": 218.8, "bid_size": 16.0, "ask": 226.0, "ask_size": 19.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0002, "vega": 0.0, "theta": -0.074, "rho": 0.0, "theo": 221.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.149993896484}, {"option": "TMO261218C00200000", "bid": 456.0, "bid_size": 19.0, "ask": 463.6, "ask_size": 16.0, "iv": 0.8983, "open_interest": 5.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.0052, "theta": 0.0, "rho": 0.4543, "theo": 459.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.5, "last_trade_time": "2025-08-11T10:41:10", "percent_change": 0.0, "prev_day_close": 451.199996948242}, {"option": "TMO261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9485, "open_interest": 24.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0051, "theta": -0.0021, "rho": -0.0007, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-07-17T15:35:27", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMO261218C00210000", "bid": 447.3, "bid_size": 16.0, "ask": 453.8, "ask_size": 16.0, "iv": 1.049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.4791, "theo": 449.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 441.25}, {"option": "TMO261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.3757, "open_interest": 40.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0059, "theta": -0.0023, "rho": -0.0009, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-09-17T12:02:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TMO261218C00220000", "bid": 437.4, "bid_size": 16.0, "ask": 443.8, "ask_size": 16.0, "iv": 0.9996, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0067, "theta": 0.0, "rho": 0.5033, "theo": 439.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.0, "last_trade_time": "2025-06-16T13:33:14", "percent_change": 0.0, "prev_day_close": 431.350006103516}, {"option": "TMO261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.8762, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0069, "theta": -0.0026, "rho": -0.001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "TMO261218C00230000", "bid": 427.5, "bid_size": 16.0, "ask": 433.9, "ask_size": 16.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.527, "theo": 430.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 421.449996948242}, {"option": "TMO261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.2746, "open_interest": 27.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.008, "theta": -0.003, "rho": -0.0012, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T09:30:07", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261218C00240000", "bid": 417.6, "bid_size": 16.0, "ask": 424.0, "ask_size": 3.0, "iv": 0.9238, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": 0.5505, "theo": 420.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.5, "last_trade_time": "2025-05-15T14:23:28", "percent_change": 0.0, "prev_day_close": 411.550003051758}, {"option": "TMO261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.2275, "open_interest": 42.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0092, "theta": -0.0033, "rho": -0.0014, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-09-17T12:02:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "TMO261218C00250000", "bid": 406.4, "bid_size": 16.0, "ask": 414.2, "ask_size": 16.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0, "vega": 0.0105, "theta": 0.0, "rho": 0.5737, "theo": 410.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 401.399993896484}, {"option": "TMO261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.1824, "open_interest": 27.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0107, "theta": -0.0038, "rho": -0.0016, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-23T09:34:06", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261218C00260000", "bid": 396.5, "bid_size": 16.0, "ask": 404.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.012, "theta": 0.0, "rho": 0.5967, "theo": 400.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.850006103516}, {"option": "TMO261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.1392, "open_interest": 24.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0124, "theta": -0.0042, "rho": -0.0019, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T09:42:53", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TMO261218C00270000", "bid": 386.7, "bid_size": 16.0, "ask": 394.3, "ask_size": 3.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0137, "theta": 0.0, "rho": 0.6196, "theo": 390.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.5}, {"option": "TMO261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.0977, "open_interest": 14.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0144, "theta": -0.0048, "rho": -0.0022, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T11:39:21", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261218C00280000", "bid": 376.8, "bid_size": 16.0, "ask": 384.4, "ask_size": 3.0, "iv": 0.6351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0, "vega": 0.0161, "theta": 0.0, "rho": 0.6424, "theo": 380.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 372.699996948242}, {"option": "TMO261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.0578, "open_interest": 9.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0166, "theta": -0.0054, "rho": -0.0026, "theo": 0.0919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2025-07-25T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261218C00290000", "bid": 367.0, "bid_size": 19.0, "ask": 374.7, "ask_size": 16.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0188, "theta": 0.0, "rho": 0.6651, "theo": 370.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 362.549987792969}, {"option": "TMO261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.0193, "open_interest": 12.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0192, "theta": -0.0061, "rho": -0.003, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-22T09:30:03", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO261218C00300000", "bid": 358.1, "bid_size": 16.0, "ask": 364.5, "ask_size": 3.0, "iv": 0.7141, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0216, "theta": 0.0, "rho": 0.6877, "theo": 360.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.33, "last_trade_time": "2025-09-05T10:41:20", "percent_change": 0.0, "prev_day_close": 352.349990844727}, {"option": "TMO261218P00300000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6175, "open_interest": 29.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0223, "theta": -0.0069, "rho": -0.0036, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-15T11:39:17", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "TMO261218C00310000", "bid": 347.1, "bid_size": 16.0, "ask": 354.8, "ask_size": 16.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0, "vega": 0.0246, "theta": 0.0, "rho": 0.7101, "theo": 350.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.649993896484}, {"option": "TMO261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.9463, "open_interest": 11.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0257, "theta": -0.0078, "rho": -0.0042, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-04-24T15:49:56", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "TMO261218C00320000", "bid": 338.5, "bid_size": 16.0, "ask": 345.0, "ask_size": 16.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0, "vega": 0.0294, "theta": 0.0, "rho": 0.7327, "theo": 341.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 332.449996948242}, {"option": "TMO261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.9115, "open_interest": 36.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0296, "theta": -0.0088, "rho": -0.0049, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-15T09:50:09", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "TMO261218C00330000", "bid": 327.3, "bid_size": 16.0, "ask": 334.8, "ask_size": 2.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0337, "theta": 0.0, "rho": 0.7549, "theo": 331.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.850006103516}, {"option": "TMO261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.8778, "open_interest": 98.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0343, "theta": -0.01, "rho": -0.0058, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-06-10T15:41:46", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMO261218C00340000", "bid": 317.4, "bid_size": 22.0, "ask": 325.1, "ask_size": 2.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0386, "theta": 0.0, "rho": 0.777, "theo": 321.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.87, "last_trade_time": "2025-07-14T10:22:32", "percent_change": 0.0, "prev_day_close": 313.050003051758}, {"option": "TMO261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.8471, "open_interest": 43.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0399, "theta": -0.0113, "rho": -0.0068, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T11:48:54", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "TMO261218C00350000", "bid": 307.6, "bid_size": 16.0, "ask": 315.3, "ask_size": 16.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0451, "theta": 0.0, "rho": 0.7989, "theo": 311.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 302.850006103516}, {"option": "TMO261218P00350000", "bid": 0.05, "bid_size": 1.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.5854, "open_interest": 128.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0459, "theta": -0.0128, "rho": -0.008, "theo": 0.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-16T13:48:41", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "TMO261218C00360000", "bid": 297.7, "bid_size": 16.0, "ask": 305.4, "ask_size": 3.0, "iv": 0.494, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0524, "theta": 0.0, "rho": 0.8209, "theo": 301.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.8, "last_trade_time": "2025-10-09T15:25:39", "percent_change": 0.0, "prev_day_close": 292.600006103516}, {"option": "TMO261218P00360000", "bid": 0.05, "bid_size": 3.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.7852, "open_interest": 71.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.053, "theta": -0.0145, "rho": -0.0094, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-18T10:12:05", "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "TMO261218C00370000", "bid": 288.0, "bid_size": 19.0, "ask": 295.5, "ask_size": 3.0, "iv": 0.4947, "open_interest": 2.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0001, "vega": 0.0601, "theta": 0.0, "rho": 0.8424, "theo": 291.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.75, "last_trade_time": "2026-07-31T13:30:41", "percent_change": 0.0, "prev_day_close": 283.549987792969}, {"option": "TMO261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 39.0, "iv": 0.7541, "open_interest": 92.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0616, "theta": -0.0164, "rho": -0.0111, "theo": 0.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T14:18:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "TMO261218C00380000", "bid": 278.0, "bid_size": 20.0, "ask": 286.6, "ask_size": 19.0, "iv": 0.5338, "open_interest": 2.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.0695, "theta": 0.0, "rho": 0.8636, "theo": 281.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.8, "last_trade_time": "2026-07-02T15:24:04", "percent_change": 0.0, "prev_day_close": 273.350006103516}, {"option": "TMO261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.7265, "open_interest": 45.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0709, "theta": -0.0186, "rho": -0.013, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T13:22:02", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "TMO261218C00390000", "bid": 268.2, "bid_size": 16.0, "ask": 276.0, "ask_size": 16.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0002, "vega": 0.081, "theta": 0.0, "rho": 0.8849, "theo": 272.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.150009155273}, {"option": "TMO261218P00390000", "bid": 0.1, "bid_size": 20.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.7011, "open_interest": 45.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0002, "vega": 0.0817, "theta": -0.021, "rho": -0.0153, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-31T10:14:23", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "TMO261218C00400000", "bid": 259.4, "bid_size": 29.0, "ask": 267.2, "ask_size": 19.0, "iv": 0.5484, "open_interest": 16.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0002, "vega": 0.0928, "theta": -0.0008, "rho": 0.9053, "theo": 262.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.36, "last_trade_time": "2026-09-18T10:20:47", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "TMO261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.6322, "open_interest": 841.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0002, "vega": 0.0947, "theta": -0.0238, "rho": -0.018, "theo": 0.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-14T10:39:43", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "TMO261218C00410000", "bid": 248.5, "bid_size": 22.0, "ask": 256.3, "ask_size": 14.0, "iv": 0.446, "open_interest": 10.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.1073, "theta": -0.0047, "rho": 0.9252, "theo": 252.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 171.2, "last_trade_time": "2026-07-29T15:30:07", "percent_change": 0.0, "prev_day_close": 243.75}, {"option": "TMO261218P00410000", "bid": 0.1, "bid_size": 18.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.629, "open_interest": 50.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0002, "vega": 0.1089, "theta": -0.0269, "rho": -0.0213, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-17T11:16:06", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "TMO261218C00420000", "bid": 238.8, "bid_size": 16.0, "ask": 246.6, "ask_size": 16.0, "iv": 0.4458, "open_interest": 2.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0003, "vega": 0.1243, "theta": -0.0091, "rho": 0.9453, "theo": 242.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.15, "last_trade_time": "2026-08-19T11:45:42", "percent_change": 0.0, "prev_day_close": 234.700004577637}, {"option": "TMO261218P00420000", "bid": 0.2, "bid_size": 24.0, "ask": 9.0, "ask_size": 22.0, "iv": 0.6215, "open_interest": 108.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0003, "vega": 0.1254, "theta": -0.0304, "rho": -0.0251, "theo": 0.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-17T14:17:32", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "TMO261218C00430000", "bid": 230.1, "bid_size": 16.0, "ask": 236.8, "ask_size": 15.0, "iv": 0.4702, "open_interest": 2.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0003, "vega": 0.1421, "theta": -0.0139, "rho": 0.964, "theo": 233.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.54, "last_trade_time": "2026-07-08T09:49:22", "percent_change": 0.0, "prev_day_close": 224.800003051758}, {"option": "TMO261218P00430000", "bid": 0.1, "bid_size": 19.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.5751, "open_interest": 49.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0003, "vega": 0.145, "theta": -0.0343, "rho": -0.0296, "theo": 0.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T11:58:47", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "TMO261218C00440000", "bid": 219.3, "bid_size": 19.0, "ask": 228.0, "ask_size": 16.0, "iv": 0.4537, "open_interest": 20.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0004, "vega": 0.1651, "theta": -0.0191, "rho": 0.982, "theo": 223.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.48, "last_trade_time": "2026-07-22T10:15:35", "percent_change": 0.0, "prev_day_close": 215.800003051758}, {"option": "TMO261218P00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.4788, "open_interest": 29.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0004, "vega": 0.166, "theta": -0.0388, "rho": -0.0348, "theo": 1.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T14:44:30", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "TMO261218C00450000", "bid": 211.3, "bid_size": 16.0, "ask": 216.3, "ask_size": 1.0, "iv": 0.4346, "open_interest": 16.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0004, "vega": 0.1888, "theta": -0.0249, "rho": 0.9998, "theo": 213.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.18, "last_trade_time": "2026-09-04T14:21:16", "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "TMO261218P00450000", "bid": 0.6, "bid_size": 33.0, "ask": 1.65, "ask_size": 36.0, "iv": 0.4124, "open_interest": 128.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0004, "vega": 0.1907, "theta": -0.0437, "rho": -0.0411, "theo": 1.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T12:24:06", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "TMO261218C00460000", "bid": 200.5, "bid_size": 20.0, "ask": 206.5, "ask_size": 2.0, "iv": 0.3918, "open_interest": 48.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0005, "vega": 0.2152, "theta": -0.0312, "rho": 1.0156, "theo": 203.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.8, "last_trade_time": "2026-07-10T11:11:11", "percent_change": 0.0, "prev_day_close": 194.350006103516}, {"option": "TMO261218P00460000", "bid": 1.0, "bid_size": 7.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.4259, "open_interest": 149.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0005, "vega": 0.2192, "theta": -0.0493, "rho": -0.0486, "theo": 1.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T12:59:46", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "TMO261218C00470000", "bid": 192.0, "bid_size": 14.0, "ask": 196.9, "ask_size": 2.0, "iv": 0.4118, "open_interest": 122.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0006, "vega": 0.2487, "theta": -0.0382, "rho": 1.0316, "theo": 194.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.8, "last_trade_time": "2026-07-30T14:34:21", "percent_change": 0.0, "prev_day_close": 185.849998474121}, {"option": "TMO261218P00470000", "bid": 1.0, "bid_size": 24.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.4168, "open_interest": 85.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0006, "vega": 0.25, "theta": -0.0554, "rho": -0.057, "theo": 1.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-16T10:46:54", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TMO261218C00480000", "bid": 181.0, "bid_size": 21.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.3781, "open_interest": 25.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0007, "vega": 0.2824, "theta": -0.0458, "rho": 1.0446, "theo": 184.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.3, "last_trade_time": "2026-08-28T15:38:28", "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "TMO261218P00480000", "bid": 1.0, "bid_size": 25.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.3936, "open_interest": 58.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0007, "vega": 0.2864, "theta": -0.0622, "rho": -0.0672, "theo": 2.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-09T10:26:39", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TMO261218C00490000", "bid": 171.5, "bid_size": 21.0, "ask": 177.9, "ask_size": 2.0, "iv": 0.3712, "open_interest": 57.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0008, "vega": 0.3241, "theta": -0.0542, "rho": 1.0579, "theo": 175.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.29, "last_trade_time": "2026-06-26T14:13:06", "percent_change": 0.0, "prev_day_close": 166.949996948242}, {"option": "TMO261218P00490000", "bid": 1.0, "bid_size": 16.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.3831, "open_interest": 117.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0008, "vega": 0.3252, "theta": -0.0698, "rho": -0.0788, "theo": 2.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-16T10:01:40", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "TMO261218C00500000", "bid": 162.3, "bid_size": 45.0, "ask": 168.2, "ask_size": 3.0, "iv": 0.3655, "open_interest": 103.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0009, "vega": 0.3663, "theta": -0.0632, "rho": 1.067, "theo": 165.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.94, "last_trade_time": "2026-08-31T13:05:03", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "TMO261218P00500000", "bid": 1.9, "bid_size": 37.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.3816, "open_interest": 192.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0009, "vega": 0.3694, "theta": -0.078, "rho": -0.0925, "theo": 3.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-18T10:29:09", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "TMO261218C00510000", "bid": 154.1, "bid_size": 29.0, "ask": 159.1, "ask_size": 6.0, "iv": 0.3783, "open_interest": 71.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.001, "vega": 0.4157, "theta": -0.0729, "rho": 1.0739, "theo": 156.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.2, "last_trade_time": "2026-09-02T12:54:47", "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "TMO261218P00510000", "bid": 2.35, "bid_size": 39.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.3724, "open_interest": 178.0, "volume": 2.0, "delta": -0.0654, "gamma": 0.001, "vega": 0.4185, "theta": -0.0869, "rho": -0.1083, "theo": 3.6843, "change": -0.025, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T10:25:53", "percent_change": -0.729929, "prev_day_close": 3.42500007152557}, {"option": "TMO261218C00520000", "bid": 144.3, "bid_size": 35.0, "ask": 149.8, "ask_size": 6.0, "iv": 0.364, "open_interest": 106.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0012, "vega": 0.4684, "theta": -0.0834, "rho": 1.0805, "theo": 147.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.2, "last_trade_time": "2026-08-19T15:13:07", "percent_change": 0.0, "prev_day_close": 138.400001525879}, {"option": "TMO261218P00520000", "bid": 3.4, "bid_size": 26.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.3716, "open_interest": 244.0, "volume": 2.0, "delta": -0.0766, "gamma": 0.0012, "vega": 0.4716, "theta": -0.0966, "rho": -0.1267, "theo": 4.3701, "change": -0.03, "open": 4.32, "high": 4.32, "low": 4.32, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-09-21T10:56:42", "percent_change": -0.689653, "prev_day_close": 4.34999990463257}, {"option": "TMO261218C00530000", "bid": 134.8, "bid_size": 45.0, "ask": 140.7, "ask_size": 6.0, "iv": 0.3543, "open_interest": 372.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0014, "vega": 0.5255, "theta": -0.0945, "rho": 1.0818, "theo": 138.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.56, "last_trade_time": "2026-09-17T09:52:12", "percent_change": 0.0, "prev_day_close": 129.649997711182}, {"option": "TMO261218P00530000", "bid": 4.2, "bid_size": 20.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.3725, "open_interest": 190.0, "volume": 1.0, "delta": -0.0896, "gamma": 0.0014, "vega": 0.5304, "theta": -0.107, "rho": -0.1479, "theo": 5.1828, "change": -0.15, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T10:07:10", "percent_change": -2.80374, "prev_day_close": 5.34999990463257}, {"option": "TMO261218C00540000", "bid": 126.7, "bid_size": 50.0, "ask": 131.7, "ask_size": 5.0, "iv": 0.3565, "open_interest": 165.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0015, "vega": 0.5883, "theta": -0.1062, "rho": 1.0825, "theo": 129.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-08-28T10:22:04", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "TMO261218P00540000", "bid": 4.9, "bid_size": 28.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.3571, "open_interest": 90.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0016, "vega": 0.5918, "theta": -0.118, "rho": -0.1717, "theo": 6.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-18T10:14:17", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "TMO261218C00550000", "bid": 116.7, "bid_size": 18.0, "ask": 122.9, "ask_size": 2.0, "iv": 0.3413, "open_interest": 81.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0018, "vega": 0.6532, "theta": -0.1185, "rho": 1.0768, "theo": 120.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-09-15T12:50:27", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "TMO261218P00550000", "bid": 2.8, "bid_size": 23.0, "ask": 11.0, "ask_size": 19.0, "iv": 0.3473, "open_interest": 106.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0018, "vega": 0.6592, "theta": -0.1295, "rho": -0.1988, "theo": 7.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-15T12:20:06", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TMO261218C00560000", "bid": 108.4, "bid_size": 40.0, "ask": 114.9, "ask_size": 10.0, "iv": 0.3435, "open_interest": 175.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.002, "vega": 0.7231, "theta": -0.1311, "rho": 1.0704, "theo": 111.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.62, "last_trade_time": "2026-08-20T09:30:04", "percent_change": 0.0, "prev_day_close": 103.949996948242}, {"option": "TMO261218P00560000", "bid": 4.2, "bid_size": 51.0, "ask": 11.1, "ask_size": 75.0, "iv": 0.3344, "open_interest": 89.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.002, "vega": 0.727, "theta": -0.1415, "rho": -0.2296, "theo": 8.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-16T14:48:05", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "TMO261218C00570000", "bid": 99.9, "bid_size": 37.0, "ask": 105.9, "ask_size": 6.0, "iv": 0.334, "open_interest": 182.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0022, "vega": 0.7938, "theta": -0.1439, "rho": 1.0564, "theo": 103.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.85, "last_trade_time": "2026-09-18T10:59:03", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "TMO261218P00570000", "bid": 9.2, "bid_size": 7.0, "ask": 10.7, "ask_size": 26.0, "iv": 0.3405, "open_interest": 117.0, "volume": 1.0, "delta": -0.162, "gamma": 0.0022, "vega": 0.7996, "theta": -0.1537, "rho": -0.2632, "theo": 10.1432, "change": -0.35, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-21T10:31:38", "percent_change": -3.31754, "prev_day_close": 10.5500001907349}, {"option": "TMO261218C00580000", "bid": 92.1, "bid_size": 43.0, "ask": 97.7, "ask_size": 6.0, "iv": 0.3316, "open_interest": 117.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0024, "vega": 0.8661, "theta": -0.1567, "rho": 1.0416, "theo": 95.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.7, "last_trade_time": "2026-09-16T14:46:41", "percent_change": 0.0, "prev_day_close": 88.1000022888184}, {"option": "TMO261218P00580000", "bid": 10.5, "bid_size": 19.0, "ask": 15.2, "ask_size": 59.0, "iv": 0.3489, "open_interest": 116.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0024, "vega": 0.8708, "theta": -0.1659, "rho": -0.3013, "theo": 11.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.81, "last_trade_time": "2026-09-18T11:13:46", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TMO261218C00590000", "bid": 83.5, "bid_size": 47.0, "ask": 90.1, "ask_size": 7.0, "iv": 0.3251, "open_interest": 403.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0027, "vega": 0.9383, "theta": -0.1693, "rho": 1.0235, "theo": 87.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.63, "last_trade_time": "2026-08-24T10:14:33", "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "TMO261218P00590000", "bid": 13.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.3325, "open_interest": 88.0, "volume": 3.0, "delta": -0.2126, "gamma": 0.0027, "vega": 0.9428, "theta": -0.1779, "rho": -0.3417, "theo": 14.024, "change": -1.65, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-09-21T11:50:06", "percent_change": -10.3448, "prev_day_close": 15.9500002861023}, {"option": "TMO261218C00600000", "bid": 77.6, "bid_size": 34.0, "ask": 82.6, "ask_size": 12.0, "iv": 0.3303, "open_interest": 139.0, "volume": 0.0, "delta": 0.7593, "gamma": 0.0029, "vega": 1.0065, "theta": -0.1812, "rho": 0.9947, "theo": 80.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-09-16T10:45:01", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "TMO261218P00600000", "bid": 15.6, "bid_size": 1.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.3294, "open_interest": 252.0, "volume": 6.0, "delta": -0.2417, "gamma": 0.0029, "vega": 1.0114, "theta": -0.1894, "rho": -0.3853, "theo": 16.4201, "change": -1.9, "open": 17.7, "high": 17.7, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-21T13:40:28", "percent_change": -10.2703, "prev_day_close": 18.5}, {"option": "TMO261218C00610000", "bid": 69.8, "bid_size": 60.0, "ask": 76.2, "ask_size": 28.0, "iv": 0.3278, "open_interest": 163.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0031, "vega": 1.0725, "theta": -0.1924, "rho": 0.9675, "theo": 72.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.07, "last_trade_time": "2026-09-16T12:56:23", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "TMO261218P00610000", "bid": 18.3, "bid_size": 1.0, "ask": 19.9, "ask_size": 10.0, "iv": 0.3267, "open_interest": 21.0, "volume": 3.0, "delta": -0.2731, "gamma": 0.0032, "vega": 1.0767, "theta": -0.2001, "rho": -0.4316, "theo": 19.1557, "change": -2.55, "open": 19.45, "high": 19.45, "low": 19.45, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-09-21T13:40:28", "percent_change": -11.5909, "prev_day_close": 22.0}, {"option": "TMO261218C00620000", "bid": 63.8, "bid_size": 39.0, "ask": 68.7, "ask_size": 18.0, "iv": 0.3254, "open_interest": 82.0, "volume": 3.0, "delta": 0.6952, "gamma": 0.0033, "vega": 1.1308, "theta": -0.2024, "rho": 0.93, "theo": 66.1239, "change": 4.7, "open": 62.52, "high": 65.0, "low": 62.52, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-09-21T13:55:59", "percent_change": 7.79436, "prev_day_close": 60.2999992370606}, {"option": "TMO261218P00620000", "bid": 21.4, "bid_size": 1.0, "ask": 22.9, "ask_size": 10.0, "iv": 0.3233, "open_interest": 40.0, "volume": 0.0, "delta": -0.3068, "gamma": 0.0034, "vega": 1.1356, "theta": -0.2098, "rho": -0.4794, "theo": 22.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.38, "last_trade_time": "2026-09-16T10:11:05", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "TMO261218C00630000", "bid": 57.4, "bid_size": 42.0, "ask": 62.7, "ask_size": 21.0, "iv": 0.3248, "open_interest": 56.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0035, "vega": 1.1834, "theta": -0.211, "rho": 0.8942, "theo": 59.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.65, "last_trade_time": "2026-09-18T15:23:16", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "TMO261218P00630000", "bid": 24.7, "bid_size": 1.0, "ask": 26.4, "ask_size": 10.0, "iv": 0.3199, "open_interest": 21.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0036, "vega": 1.1864, "theta": -0.2182, "rho": -0.5316, "theo": 25.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-09-16T10:14:14", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "TMO261218C00640000", "bid": 50.8, "bid_size": 43.0, "ask": 55.6, "ask_size": 8.0, "iv": 0.3158, "open_interest": 50.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0036, "vega": 1.2252, "theta": -0.218, "rho": 0.8497, "theo": 53.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.83, "last_trade_time": "2026-09-17T14:17:31", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "TMO261218P00640000", "bid": 28.7, "bid_size": 10.0, "ask": 30.3, "ask_size": 11.0, "iv": 0.3181, "open_interest": 34.0, "volume": 2.0, "delta": -0.3797, "gamma": 0.0037, "vega": 1.2283, "theta": -0.225, "rho": -0.579, "theo": 29.6646, "change": -1.55, "open": 32.1, "high": 32.1, "low": 32.1, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-09-21T10:08:54", "percent_change": -4.60624, "prev_day_close": 33.6499996185303}, {"option": "TMO261218C00650000", "bid": 45.6, "bid_size": 31.0, "ask": 49.9, "ask_size": 9.0, "iv": 0.3154, "open_interest": 66.0, "volume": 0.0, "delta": 0.5862, "gamma": 0.0038, "vega": 1.258, "theta": -0.2232, "rho": 0.8071, "theo": 48.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.5, "last_trade_time": "2026-09-17T11:11:10", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "TMO261218P00650000", "bid": 33.0, "bid_size": 1.0, "ask": 34.7, "ask_size": 5.0, "iv": 0.3164, "open_interest": 6.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0039, "vega": 1.2587, "theta": -0.2301, "rho": -0.628, "theo": 34.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-09-18T10:11:31", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "TMO261218C00660000", "bid": 39.3, "bid_size": 54.0, "ask": 44.9, "ask_size": 10.0, "iv": 0.3104, "open_interest": 38.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0038, "vega": 1.2788, "theta": -0.2264, "rho": 0.7637, "theo": 42.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.4, "last_trade_time": "2026-09-18T13:50:35", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "TMO261218P00660000", "bid": 37.5, "bid_size": 9.0, "ask": 42.4, "ask_size": 55.0, "iv": 0.3253, "open_interest": 15.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.004, "vega": 1.2777, "theta": -0.2333, "rho": -0.6745, "theo": 38.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-09-18T15:04:40", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "TMO261218C00670000", "bid": 34.8, "bid_size": 42.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.3094, "open_interest": 62.0, "volume": 0.0, "delta": 0.5096, "gamma": 0.0039, "vega": 1.2879, "theta": -0.2276, "rho": 0.7116, "theo": 38.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-17T11:11:10", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "TMO261218P00670000", "bid": 42.4, "bid_size": 9.0, "ask": 47.8, "ask_size": 57.0, "iv": 0.3237, "open_interest": 4.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.004, "vega": 1.2841, "theta": -0.2346, "rho": -0.7196, "theo": 43.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.5, "last_trade_time": "2026-09-15T12:54:25", "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "TMO261218C00680000", "bid": 32.1, "bid_size": 28.0, "ask": 36.4, "ask_size": 30.0, "iv": 0.3183, "open_interest": 125.0, "volume": 1.0, "delta": 0.4715, "gamma": 0.0039, "vega": 1.2855, "theta": -0.2268, "rho": 0.6657, "theo": 33.717, "change": 4.4, "open": 33.2, "high": 33.2, "low": 33.2, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-09-21T11:25:58", "percent_change": 15.2778, "prev_day_close": 28.8000001907349}, {"option": "TMO261218P00680000", "bid": 48.3, "bid_size": 11.0, "ask": 53.3, "ask_size": 46.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.004, "vega": 1.276, "theta": -0.234, "rho": -0.762, "theo": 49.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3000011444092}, {"option": "TMO261218C00690000", "bid": 29.4, "bid_size": 1.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.3194, "open_interest": 61.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0039, "vega": 1.2717, "theta": -0.2242, "rho": 0.6135, "theo": 29.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-09-04T12:08:48", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "TMO261218P00690000", "bid": 54.1, "bid_size": 10.0, "ask": 59.6, "ask_size": 54.0, "iv": 0.323, "open_interest": 5.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.004, "vega": 1.2596, "theta": -0.2316, "rho": -0.7946, "theo": 55.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.7, "last_trade_time": "2026-09-09T15:48:46", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "TMO261218C00700000", "bid": 23.1, "bid_size": 48.0, "ask": 27.9, "ask_size": 15.0, "iv": 0.3077, "open_interest": 153.0, "volume": 0.0, "delta": 0.3979, "gamma": 0.0038, "vega": 1.2477, "theta": -0.2198, "rho": 0.568, "theo": 26.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-09-18T11:13:46", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "TMO261218P00700000", "bid": 60.5, "bid_size": 10.0, "ask": 64.6, "ask_size": 40.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.004, "vega": 1.2269, "theta": -0.2274, "rho": -0.8258, "theo": 62.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.63, "last_trade_time": "2024-09-25T09:49:55", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "TMO261218C00720000", "bid": 19.6, "bid_size": 1.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.3147, "open_interest": 819.0, "volume": 7.0, "delta": 0.3301, "gamma": 0.0036, "vega": 1.1733, "theta": -0.2067, "rho": 0.4756, "theo": 20.191, "change": 2.88, "open": 18.23, "high": 20.0, "low": 18.23, "tick": "down", "last_trade_price": 19.83, "last_trade_time": "2026-09-21T13:52:55", "percent_change": 16.9912, "prev_day_close": 16.9499998092651}, {"option": "TMO261218P00720000", "bid": 74.2, "bid_size": 7.0, "ask": 79.6, "ask_size": 40.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0038, "vega": 1.1359, "theta": -0.2148, "rho": -0.8582, "theo": 76.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.0, "last_trade_time": "2026-01-14T15:24:25", "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "TMO261218C00740000", "bid": 14.8, "bid_size": 1.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.317, "open_interest": 76.0, "volume": 6.0, "delta": 0.2699, "gamma": 0.0032, "vega": 1.0732, "theta": -0.1893, "rho": 0.3926, "theo": 15.4396, "change": 2.35, "open": 13.88, "high": 15.05, "low": 13.88, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-21T13:52:55", "percent_change": 18.5039, "prev_day_close": 12.6999998092651}, {"option": "TMO261218P00740000", "bid": 88.8, "bid_size": 26.0, "ask": 95.7, "ask_size": 52.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0035, "vega": 1.0147, "theta": -0.198, "rho": -0.8605, "theo": 91.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6999969482422}, {"option": "TMO261218C00760000", "bid": 9.8, "bid_size": 45.0, "ask": 13.2, "ask_size": 33.0, "iv": 0.3143, "open_interest": 30.0, "volume": 0.0, "delta": 0.2181, "gamma": 0.0029, "vega": 0.9588, "theta": -0.1695, "rho": 0.3235, "theo": 11.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-17T10:42:42", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "TMO261218P00760000", "bid": 105.9, "bid_size": 8.0, "ask": 112.2, "ask_size": 46.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0032, "vega": 0.8767, "theta": -0.1789, "rho": -0.827, "theo": 108.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "TMO261218C00780000", "bid": 5.9, "bid_size": 49.0, "ask": 10.2, "ask_size": 37.0, "iv": 0.3088, "open_interest": 10.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0025, "vega": 0.8402, "theta": -0.1491, "rho": 0.2617, "theo": 8.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-09-18T13:21:26", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "TMO261218P00780000", "bid": 123.0, "bid_size": 3.0, "ask": 129.7, "ask_size": 19.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0028, "vega": 0.7258, "theta": -0.1588, "rho": -0.7694, "theo": 125.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.099998474121}, {"option": "TMO261218C00800000", "bid": 2.4, "bid_size": 23.0, "ask": 9.5, "ask_size": 21.0, "iv": 0.3106, "open_interest": 13.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0021, "vega": 0.7247, "theta": -0.1292, "rho": 0.2088, "theo": 6.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-08-28T15:37:04", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TMO261218P00800000", "bid": 141.3, "bid_size": 2.0, "ask": 147.8, "ask_size": 23.0, "iv": 0.3353, "open_interest": 8.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0025, "vega": 0.5729, "theta": -0.1376, "rho": -0.662, "theo": 143.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.1, "last_trade_time": "2026-08-28T15:37:56", "percent_change": 0.0, "prev_day_close": 152.449996948242}, {"option": "TMO261218C00820000", "bid": 2.8, "bid_size": 19.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.313, "open_interest": 5.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0018, "vega": 0.6177, "theta": -0.1107, "rho": 0.1656, "theo": 5.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-08-26T14:56:04", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "TMO261218P00820000", "bid": 160.3, "bid_size": 4.0, "ask": 166.8, "ask_size": 23.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0022, "vega": 0.4272, "theta": -0.121, "rho": -0.5319, "theo": 162.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.850006103516}, {"option": "TMO261218C00840000", "bid": 2.0, "bid_size": 47.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.3188, "open_interest": 19.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0015, "vega": 0.522, "theta": -0.094, "rho": 0.1311, "theo": 3.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "TMO261218P00840000", "bid": 179.0, "bid_size": 20.0, "ask": 184.7, "ask_size": 25.0, "iv": 0.3288, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0018, "vega": 0.2716, "theta": -0.1139, "rho": -0.3642, "theo": 181.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.550003051758}, {"option": "TMO261218C00860000", "bid": 1.0, "bid_size": 22.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.3249, "open_interest": 27.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0012, "vega": 0.4378, "theta": -0.0792, "rho": 0.1037, "theo": 2.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-03-25T12:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "TMO261218P00860000", "bid": 198.8, "bid_size": 16.0, "ask": 206.0, "ask_size": 19.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0016, "vega": 0.1603, "theta": -0.0887, "rho": -0.2273, "theo": 201.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.849998474121}, {"option": "TMO261218C00880000", "bid": 1.0, "bid_size": 25.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.3345, "open_interest": 17.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.001, "vega": 0.3648, "theta": -0.0664, "rho": 0.0818, "theo": 2.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "TMO261218P00880000", "bid": 218.5, "bid_size": 20.0, "ask": 226.0, "ask_size": 19.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0007, "vega": 0.0059, "theta": -0.0495, "rho": 0.0, "theo": 221.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.449996948242}, {"option": "TMO261218C00900000", "bid": 1.0, "bid_size": 24.0, "ask": 2.9, "ask_size": 23.0, "iv": 0.3474, "open_interest": 9.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0008, "vega": 0.3036, "theta": -0.0555, "rho": 0.0646, "theo": 1.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-03T09:44:39", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "TMO261218P00900000", "bid": 238.8, "bid_size": 20.0, "ask": 246.0, "ask_size": 19.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 241.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.049995422363}, {"option": "TMO261218C00920000", "bid": 0.15, "bid_size": 16.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.3457, "open_interest": 8.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0007, "vega": 0.2516, "theta": -0.0463, "rho": 0.0512, "theo": 1.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "TMO261218P00920000", "bid": 258.8, "bid_size": 16.0, "ask": 266.0, "ask_size": 19.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 261.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.349990844727}, {"option": "TMO261218C00940000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.3791, "open_interest": 1.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0006, "vega": 0.2083, "theta": -0.0385, "rho": 0.0405, "theo": 1.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "TMO261218P00940000", "bid": 278.8, "bid_size": 16.0, "ask": 286.0, "ask_size": 19.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 281.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.649993896484}, {"option": "TMO261218C00960000", "bid": 0.2, "bid_size": 36.0, "ask": 1.45, "ask_size": 34.0, "iv": 0.3534, "open_interest": 21.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0004, "vega": 0.1724, "theta": -0.0321, "rho": 0.0323, "theo": 0.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-09-18T13:12:37", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "TMO261218P00960000", "bid": 298.8, "bid_size": 16.0, "ask": 306.0, "ask_size": 19.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0495, "rho": 0.0, "theo": 301.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.300003051758}, {"option": "TMO270115C00200000", "bid": 457.5, "bid_size": 16.0, "ask": 464.7, "ask_size": 16.0, "iv": 0.9827, "open_interest": 4.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0124, "theta": 0.0, "rho": 0.576, "theo": 460.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.66, "last_trade_time": "2026-07-16T14:11:30", "percent_change": 0.0, "prev_day_close": 451.600006103516}, {"option": "TMO270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7558, "open_interest": 8.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0116, "theta": -0.0034, "rho": -0.002, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-05T14:28:51", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "TMO270115C00210000", "bid": 446.5, "bid_size": 22.0, "ask": 454.2, "ask_size": 5.0, "iv": 0.747, "open_interest": 11.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.014, "theta": 0.0, "rho": 0.6291, "theo": 450.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.45, "last_trade_time": "2025-08-19T10:23:46", "percent_change": 0.0, "prev_day_close": 442.550003051758}, {"option": "TMO270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.2018, "open_interest": 19.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0133, "theta": -0.0038, "rho": -0.0024, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMO270115C00220000", "bid": 436.7, "bid_size": 16.0, "ask": 444.4, "ask_size": 16.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0158, "theta": 0.0, "rho": 0.6722, "theo": 440.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.899993896484}, {"option": "TMO270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.1566, "open_interest": 21.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0152, "theta": -0.0042, "rho": -0.0027, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-07-15T15:35:28", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270115C00230000", "bid": 426.8, "bid_size": 22.0, "ask": 434.5, "ask_size": 2.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0178, "theta": 0.0, "rho": 0.7154, "theo": 430.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 422.150009155273}, {"option": "TMO270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.1136, "open_interest": 27.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0173, "theta": -0.0046, "rho": -0.0031, "theo": 0.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-02-12T15:00:18", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270115C00240000", "bid": 417.0, "bid_size": 19.0, "ask": 424.8, "ask_size": 16.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0202, "theta": 0.0, "rho": 0.7579, "theo": 420.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.050003051758}, {"option": "TMO270115P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.3, "ask_size": 16.0, "iv": 1.0651, "open_interest": 28.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0197, "theta": -0.0052, "rho": -0.0036, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-04-01T10:25:00", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "TMO270115C00250000", "bid": 409.0, "bid_size": 19.0, "ask": 415.3, "ask_size": 19.0, "iv": 0.8468, "open_interest": 1.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0228, "theta": 0.0, "rho": 0.7959, "theo": 410.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 408.88, "last_trade_time": "2026-09-18T10:17:05", "percent_change": 0.0, "prev_day_close": 403.100006103516}, {"option": "TMO270115P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 1.0333, "open_interest": 63.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0226, "theta": -0.0057, "rho": -0.0042, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-23T11:40:50", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "TMO270115C00260000", "bid": 398.6, "bid_size": 16.0, "ask": 405.0, "ask_size": 16.0, "iv": 0.7634, "open_interest": 9.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0, "vega": 0.0259, "theta": 0.0, "rho": 0.831, "theo": 401.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.8, "last_trade_time": "2026-09-09T09:59:56", "percent_change": 0.0, "prev_day_close": 392.550003051758}, {"option": "TMO270115P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.9957, "open_interest": 12.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0258, "theta": -0.0064, "rho": -0.0048, "theo": 0.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-13T12:14:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TMO270115C00270000", "bid": 388.4, "bid_size": 16.0, "ask": 395.5, "ask_size": 16.0, "iv": 0.7351, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.0294, "theta": 0.0, "rho": 0.8653, "theo": 391.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.63, "last_trade_time": "2025-06-30T11:48:16", "percent_change": 0.0, "prev_day_close": 382.949996948242}, {"option": "TMO270115P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.9596, "open_interest": 69.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0293, "theta": -0.0071, "rho": -0.0055, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-07-23T11:40:51", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270115C00280000", "bid": 377.6, "bid_size": 16.0, "ask": 385.3, "ask_size": 16.0, "iv": 0.5964, "open_interest": 3.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0, "vega": 0.0334, "theta": 0.0, "rho": 0.8986, "theo": 381.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.4, "last_trade_time": "2025-11-18T13:40:39", "percent_change": 0.0, "prev_day_close": 373.350006103516}, {"option": "TMO270115P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.9248, "open_interest": 12.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0, "vega": 0.0334, "theta": -0.0079, "rho": -0.0064, "theo": 0.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.53, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270115C00290000", "bid": 367.8, "bid_size": 16.0, "ask": 375.4, "ask_size": 2.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0, "vega": 0.038, "theta": 0.0, "rho": 0.931, "theo": 371.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.050003051758}, {"option": "TMO270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.8912, "open_interest": 11.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0382, "theta": -0.0088, "rho": -0.0074, "theo": 0.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-01-02T11:17:39", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270115C00300000", "bid": 358.0, "bid_size": 19.0, "ask": 365.6, "ask_size": 3.0, "iv": 0.5643, "open_interest": 11.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0, "vega": 0.0433, "theta": 0.0, "rho": 0.9625, "theo": 361.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.1, "last_trade_time": "2026-08-06T12:47:09", "percent_change": 0.0, "prev_day_close": 353.599990844727}, {"option": "TMO270115P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.8589, "open_interest": 41.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0435, "theta": -0.0098, "rho": -0.0085, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T11:43:22", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "TMO270115C00310000", "bid": 349.4, "bid_size": 16.0, "ask": 355.8, "ask_size": 16.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.0492, "theta": 0.0, "rho": 0.9936, "theo": 351.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.350006103516}, {"option": "TMO270115P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.6851, "open_interest": 13.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0494, "theta": -0.0109, "rho": -0.0098, "theo": 0.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-27T09:54:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TMO270115C00320000", "bid": 340.0, "bid_size": 16.0, "ask": 346.0, "ask_size": 16.0, "iv": 0.6338, "open_interest": 4.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.056, "theta": 0.0, "rho": 1.0245, "theo": 342.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 273.45, "last_trade_time": "2025-12-23T15:54:29", "percent_change": 0.0, "prev_day_close": 333.550003051758}, {"option": "TMO270115P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.7973, "open_interest": 58.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0122, "rho": -0.0113, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-04-01T10:15:19", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270115C00330000", "bid": 328.4, "bid_size": 19.0, "ask": 336.2, "ask_size": 16.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0001, "vega": 0.0637, "theta": 0.0, "rho": 1.0551, "theo": 332.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.5, "last_trade_time": "2025-08-19T10:51:28", "percent_change": 0.0, "prev_day_close": 323.850006103516}, {"option": "TMO270115P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 16.0, "iv": 0.7679, "open_interest": 84.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0642, "theta": -0.0135, "rho": -0.0131, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "TMO270115C00340000", "bid": 318.6, "bid_size": 16.0, "ask": 326.3, "ask_size": 2.0, "iv": 0.4907, "open_interest": 8.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.0725, "theta": 0.0, "rho": 1.0853, "theo": 322.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.33, "last_trade_time": "2026-08-20T13:20:09", "percent_change": 0.0, "prev_day_close": 314.050003051758}, {"option": "TMO270115P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 17.0, "iv": 0.7412, "open_interest": 220.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.073, "theta": -0.0151, "rho": -0.0152, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-06T15:42:05", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "TMO270115C00350000", "bid": 308.8, "bid_size": 16.0, "ask": 316.5, "ask_size": 2.0, "iv": 0.4796, "open_interest": 10.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.0824, "theta": 0.0, "rho": 1.1152, "theo": 312.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 312.0, "last_trade_time": "2026-09-17T13:39:44", "percent_change": 0.0, "prev_day_close": 304.699996948242}, {"option": "TMO270115P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 16.0, "iv": 0.7134, "open_interest": 160.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.0827, "theta": -0.0168, "rho": -0.0175, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-07-10T09:57:22", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "TMO270115C00360000", "bid": 300.3, "bid_size": 16.0, "ask": 306.6, "ask_size": 2.0, "iv": 0.5297, "open_interest": 20.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.0936, "theta": 0.0, "rho": 1.1447, "theo": 303.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 234.6, "last_trade_time": "2026-08-18T14:26:06", "percent_change": 0.0, "prev_day_close": 294.5}, {"option": "TMO270115P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 17.0, "iv": 0.6881, "open_interest": 201.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0941, "theta": -0.0187, "rho": -0.0202, "theo": 0.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-25T10:42:45", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO270115C00370000", "bid": 289.2, "bid_size": 16.0, "ask": 297.0, "ask_size": 16.0, "iv": 0.4615, "open_interest": 5.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0002, "vega": 0.1064, "theta": 0.0, "rho": 1.1737, "theo": 293.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.51, "last_trade_time": "2026-08-11T10:32:50", "percent_change": 0.0, "prev_day_close": 284.550003051758}, {"option": "TMO270115P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.6618, "open_interest": 146.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.1075, "theta": -0.0208, "rho": -0.0234, "theo": 0.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:43:22", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "TMO270115C00380000", "bid": 279.5, "bid_size": 16.0, "ask": 287.2, "ask_size": 14.0, "iv": 0.4532, "open_interest": 20.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0002, "vega": 0.1209, "theta": 0.0, "rho": 1.2021, "theo": 283.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 243.76, "last_trade_time": "2026-09-03T15:51:19", "percent_change": 0.0, "prev_day_close": 274.850006103516}, {"option": "TMO270115P00380000", "bid": 0.1, "bid_size": 17.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.6392, "open_interest": 88.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0002, "vega": 0.1214, "theta": -0.0232, "rho": -0.027, "theo": 0.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-11T11:08:15", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "TMO270115C00390000", "bid": 269.7, "bid_size": 19.0, "ask": 278.3, "ask_size": 19.0, "iv": 0.4744, "open_interest": 11.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.137, "theta": 0.0, "rho": 1.23, "theo": 273.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.1, "last_trade_time": "2026-06-25T11:21:44", "percent_change": 0.0, "prev_day_close": 265.150009155273}, {"option": "TMO270115P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 25.0, "iv": 0.482, "open_interest": 91.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0002, "vega": 0.1376, "theta": -0.0258, "rho": -0.0313, "theo": 0.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-07-29T15:17:41", "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "TMO270115C00400000", "bid": 261.3, "bid_size": 47.0, "ask": 268.1, "ask_size": 43.0, "iv": 0.4858, "open_interest": 122.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0002, "vega": 0.1554, "theta": 0.0, "rho": 1.2572, "theo": 264.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.3, "last_trade_time": "2026-09-15T09:32:24", "percent_change": 0.0, "prev_day_close": 255.399993896484}, {"option": "TMO270115P00400000", "bid": 0.35, "bid_size": 32.0, "ask": 1.9, "ask_size": 69.0, "iv": 0.4557, "open_interest": 681.0, "volume": 1.0, "delta": -0.0165, "gamma": 0.0002, "vega": 0.157, "theta": -0.0287, "rho": -0.0362, "theo": 1.0433, "change": 0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T09:38:03", "percent_change": 3.22581, "prev_day_close": 0.774999976158142}, {"option": "TMO270115C00410000", "bid": 251.1, "bid_size": 19.0, "ask": 258.3, "ask_size": 19.0, "iv": 0.4576, "open_interest": 15.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0003, "vega": 0.1762, "theta": 0.0, "rho": 1.2834, "theo": 254.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2026-05-19T13:40:18", "percent_change": 0.0, "prev_day_close": 245.800003051758}, {"option": "TMO270115P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 37.0, "iv": 0.4315, "open_interest": 224.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0003, "vega": 0.1772, "theta": -0.0319, "rho": -0.0419, "theo": 1.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-09T12:45:11", "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "TMO270115C00420000", "bid": 241.9, "bid_size": 30.0, "ask": 249.4, "ask_size": 29.0, "iv": 0.4727, "open_interest": 43.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0003, "vega": 0.1992, "theta": -0.0032, "rho": 1.3087, "theo": 244.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.55, "last_trade_time": "2026-09-09T10:42:57", "percent_change": 0.0, "prev_day_close": 236.050003051758}, {"option": "TMO270115P00420000", "bid": 0.75, "bid_size": 24.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.5201, "open_interest": 268.0, "volume": 5.0, "delta": -0.0222, "gamma": 0.0003, "vega": 0.2001, "theta": -0.0355, "rho": -0.0485, "theo": 1.3964, "change": 0.0, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T12:32:53", "percent_change": 5.4186e-07, "prev_day_close": 1.09999999403954}, {"option": "TMO270115C00430000", "bid": 231.6, "bid_size": 23.0, "ask": 238.2, "ask_size": 10.0, "iv": 0.4133, "open_interest": 64.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0004, "vega": 0.2252, "theta": -0.0083, "rho": 1.333, "theo": 235.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.7, "last_trade_time": "2026-09-04T15:31:18", "percent_change": 0.0, "prev_day_close": 226.700004577637}, {"option": "TMO270115P00430000", "bid": 0.8, "bid_size": 31.0, "ask": 3.9, "ask_size": 48.0, "iv": 0.4534, "open_interest": 280.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0004, "vega": 0.2276, "theta": -0.0394, "rho": -0.0561, "theo": 1.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T11:55:53", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "TMO270115C00440000", "bid": 222.5, "bid_size": 20.0, "ask": 228.2, "ask_size": 2.0, "iv": 0.4081, "open_interest": 32.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0004, "vega": 0.2544, "theta": -0.0139, "rho": 1.3559, "theo": 225.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.3, "last_trade_time": "2026-08-28T15:38:28", "percent_change": 0.0, "prev_day_close": 216.950004577637}, {"option": "TMO270115P00440000", "bid": 1.0, "bid_size": 20.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.4401, "open_interest": 249.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0004, "vega": 0.256, "theta": -0.0437, "rho": -0.0648, "theo": 1.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T12:54:35", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "TMO270115C00450000", "bid": 212.6, "bid_size": 16.0, "ask": 219.0, "ask_size": 2.0, "iv": 0.4009, "open_interest": 43.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0005, "vega": 0.2865, "theta": -0.0198, "rho": 1.3774, "theo": 215.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.5, "last_trade_time": "2026-09-15T13:20:29", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "TMO270115P00450000", "bid": 1.0, "bid_size": 16.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.4579, "open_interest": 332.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0005, "vega": 0.2881, "theta": -0.0484, "rho": -0.0749, "theo": 2.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T13:31:44", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "TMO270115C00460000", "bid": 202.3, "bid_size": 32.0, "ask": 210.0, "ask_size": 23.0, "iv": 0.3889, "open_interest": 46.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0006, "vega": 0.3225, "theta": -0.0262, "rho": 1.3972, "theo": 206.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.5, "last_trade_time": "2026-08-10T09:41:42", "percent_change": 0.0, "prev_day_close": 197.550003051758}, {"option": "TMO270115P00460000", "bid": 1.0, "bid_size": 36.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.3919, "open_interest": 1189.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0006, "vega": 0.3262, "theta": -0.0536, "rho": -0.0867, "theo": 2.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T09:43:30", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "TMO270115C00470000", "bid": 193.5, "bid_size": 45.0, "ask": 199.3, "ask_size": 5.0, "iv": 0.3731, "open_interest": 442.0, "volume": 1.0, "delta": 0.9526, "gamma": 0.0007, "vega": 0.3625, "theta": -0.0331, "rho": 1.4149, "theo": 197.017, "change": 5.75, "open": 194.5, "high": 194.5, "low": 194.5, "tick": "down", "last_trade_price": 194.5, "last_trade_time": "2026-09-21T13:34:37", "percent_change": 3.04636, "prev_day_close": 188.75}, {"option": "TMO270115P00470000", "bid": 1.6, "bid_size": 35.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.388, "open_interest": 270.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0007, "vega": 0.3645, "theta": -0.0593, "rho": -0.0998, "theo": 2.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T15:50:44", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "TMO270115C00480000", "bid": 185.0, "bid_size": 36.0, "ask": 189.9, "ask_size": 4.0, "iv": 0.3798, "open_interest": 395.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0008, "vega": 0.4057, "theta": -0.0404, "rho": 1.4307, "theo": 187.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.04, "last_trade_time": "2026-09-14T14:56:11", "percent_change": 0.0, "prev_day_close": 179.699996948242}, {"option": "TMO270115P00480000", "bid": 1.8, "bid_size": 42.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.3713, "open_interest": 218.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0008, "vega": 0.4088, "theta": -0.0654, "rho": -0.1154, "theo": 3.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T09:35:07", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TMO270115C00490000", "bid": 175.8, "bid_size": 17.0, "ask": 180.8, "ask_size": 2.0, "iv": 0.377, "open_interest": 59.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0008, "vega": 0.4539, "theta": -0.0482, "rho": 1.4438, "theo": 178.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.31, "last_trade_time": "2026-09-15T09:42:09", "percent_change": 0.0, "prev_day_close": 169.849998474121}, {"option": "TMO270115P00490000", "bid": 1.7, "bid_size": 26.0, "ask": 5.2, "ask_size": 27.0, "iv": 0.3659, "open_interest": 111.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0009, "vega": 0.4581, "theta": -0.072, "rho": -0.1328, "theo": 3.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-02T11:36:00", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "TMO270115C00500000", "bid": 165.1, "bid_size": 23.0, "ask": 171.8, "ask_size": 2.0, "iv": 0.3571, "open_interest": 145.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.001, "vega": 0.5059, "theta": -0.0565, "rho": 1.4541, "theo": 169.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-26T15:41:08", "percent_change": 0.0, "prev_day_close": 160.599998474121}, {"option": "TMO270115P00500000", "bid": 2.5, "bid_size": 25.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.367, "open_interest": 210.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.001, "vega": 0.5088, "theta": -0.0791, "rho": -0.1526, "theo": 4.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-09-17T10:17:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "TMO270115C00510000", "bid": 155.8, "bid_size": 19.0, "ask": 162.5, "ask_size": 2.0, "iv": 0.3486, "open_interest": 199.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0011, "vega": 0.5619, "theta": -0.0652, "rho": 1.4616, "theo": 160.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.9, "last_trade_time": "2026-08-19T13:37:11", "percent_change": 0.0, "prev_day_close": 152.300003051758}, {"option": "TMO270115P00510000", "bid": 2.9, "bid_size": 16.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.3594, "open_interest": 203.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0011, "vega": 0.5686, "theta": -0.0867, "rho": -0.1756, "theo": 5.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.84, "last_trade_time": "2026-08-26T09:52:34", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "TMO270115C00520000", "bid": 147.2, "bid_size": 22.0, "ask": 154.6, "ask_size": 14.0, "iv": 0.357, "open_interest": 154.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0012, "vega": 0.6228, "theta": -0.0744, "rho": 1.4652, "theo": 151.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.68, "last_trade_time": "2026-09-15T14:12:43", "percent_change": 0.0, "prev_day_close": 143.049995422363}, {"option": "TMO270115P00520000", "bid": 4.4, "bid_size": 19.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.3618, "open_interest": 353.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0012, "vega": 0.6268, "theta": -0.0947, "rho": -0.2004, "theo": 6.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-15T11:07:08", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "TMO270115C00530000", "bid": 138.4, "bid_size": 20.0, "ask": 146.9, "ask_size": 30.0, "iv": 0.3604, "open_interest": 163.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0014, "vega": 0.6865, "theta": -0.0839, "rho": 1.4655, "theo": 142.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.94, "last_trade_time": "2026-08-20T15:59:17", "percent_change": 0.0, "prev_day_close": 133.850006103516}, {"option": "TMO270115P00530000", "bid": 5.7, "bid_size": 16.0, "ask": 9.2, "ask_size": 23.0, "iv": 0.3566, "open_interest": 393.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0014, "vega": 0.6925, "theta": -0.1031, "rho": -0.2295, "theo": 7.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T14:35:39", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "TMO270115C00540000", "bid": 130.2, "bid_size": 25.0, "ask": 136.0, "ask_size": 2.0, "iv": 0.343, "open_interest": 307.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0016, "vega": 0.7546, "theta": -0.0937, "rho": 1.4613, "theo": 133.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.69, "last_trade_time": "2026-08-31T14:20:08", "percent_change": 0.0, "prev_day_close": 125.049995422363}, {"option": "TMO270115P00540000", "bid": 6.4, "bid_size": 22.0, "ask": 10.6, "ask_size": 21.0, "iv": 0.3494, "open_interest": 114.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0016, "vega": 0.761, "theta": -0.1119, "rho": -0.2608, "theo": 8.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-09-11T14:08:05", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TMO270115C00550000", "bid": 120.8, "bid_size": 23.0, "ask": 128.5, "ask_size": 10.0, "iv": 0.3394, "open_interest": 559.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0017, "vega": 0.8248, "theta": -0.1038, "rho": 1.4528, "theo": 124.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.15, "last_trade_time": "2026-09-08T11:59:46", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "TMO270115P00550000", "bid": 5.3, "bid_size": 19.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.3223, "open_interest": 108.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0018, "vega": 0.8309, "theta": -0.1209, "rho": -0.2975, "theo": 9.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-09-17T10:17:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "TMO270115C00560000", "bid": 112.7, "bid_size": 25.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.3296, "open_interest": 377.0, "volume": 0.0, "delta": 0.8417, "gamma": 0.0019, "vega": 0.8973, "theta": -0.114, "rho": 1.4398, "theo": 116.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.31, "last_trade_time": "2026-09-15T09:42:09", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "TMO270115P00560000", "bid": 10.1, "bid_size": 5.0, "ask": 13.5, "ask_size": 53.0, "iv": 0.344, "open_interest": 90.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0019, "vega": 0.9062, "theta": -0.1301, "rho": -0.3363, "theo": 11.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-09-18T15:06:19", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "TMO270115C00570000", "bid": 105.2, "bid_size": 52.0, "ask": 111.1, "ask_size": 6.0, "iv": 0.3302, "open_interest": 183.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0021, "vega": 0.971, "theta": -0.1242, "rho": 1.4214, "theo": 108.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.42, "last_trade_time": "2026-09-17T09:46:22", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "TMO270115P00570000", "bid": 11.6, "bid_size": 17.0, "ask": 15.9, "ask_size": 45.0, "iv": 0.3411, "open_interest": 145.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0021, "vega": 0.9774, "theta": -0.1393, "rho": -0.3792, "theo": 13.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-09-17T11:54:37", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "TMO270115C00580000", "bid": 98.5, "bid_size": 28.0, "ask": 103.7, "ask_size": 15.0, "iv": 0.3343, "open_interest": 291.0, "volume": 2.0, "delta": 0.7984, "gamma": 0.0023, "vega": 1.0442, "theta": -0.1342, "rho": 1.3986, "theo": 100.6679, "change": 3.74, "open": 96.99, "high": 96.99, "low": 96.99, "tick": "no_change", "last_trade_price": 96.99, "last_trade_time": "2026-09-21T10:14:37", "percent_change": 4.01072, "prev_day_close": 93.25}, {"option": "TMO270115P00580000", "bid": 14.3, "bid_size": 2.0, "ask": 15.3, "ask_size": 10.0, "iv": 0.3273, "open_interest": 44.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0023, "vega": 1.0551, "theta": -0.1484, "rho": -0.4264, "theo": 15.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.7, "last_trade_time": "2026-09-10T11:32:13", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "TMO270115C00590000", "bid": 90.5, "bid_size": 48.0, "ask": 96.1, "ask_size": 8.0, "iv": 0.3285, "open_interest": 113.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0025, "vega": 1.1166, "theta": -0.1439, "rho": 1.3697, "theo": 93.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.37, "last_trade_time": "2026-09-17T10:17:01", "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "TMO270115P00590000", "bid": 16.6, "bid_size": 12.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.3247, "open_interest": 349.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0025, "vega": 1.123, "theta": -0.1572, "rho": -0.4747, "theo": 17.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-09-10T12:37:46", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "TMO270115C00600000", "bid": 83.2, "bid_size": 59.0, "ask": 87.0, "ask_size": 1.0, "iv": 0.3174, "open_interest": 866.0, "volume": 1.0, "delta": 0.7474, "gamma": 0.0026, "vega": 1.1853, "theta": -0.1532, "rho": 1.3369, "theo": 85.77, "change": 3.8, "open": 83.0, "high": 83.0, "low": 83.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-09-21T09:30:55", "percent_change": 4.79798, "prev_day_close": 79.2000007629394}, {"option": "TMO270115P00600000", "bid": 19.2, "bid_size": 1.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.322, "open_interest": 33.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0027, "vega": 1.1968, "theta": -0.1655, "rho": -0.5277, "theo": 19.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-18T11:55:08", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "TMO270115C00610000", "bid": 75.9, "bid_size": 47.0, "ask": 80.9, "ask_size": 7.0, "iv": 0.317, "open_interest": 72.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0028, "vega": 1.2507, "theta": -0.1617, "rho": 1.2979, "theo": 78.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.56, "last_trade_time": "2026-09-10T14:54:12", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "TMO270115P00610000", "bid": 22.1, "bid_size": 6.0, "ask": 23.5, "ask_size": 6.0, "iv": 0.3193, "open_interest": 15.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0029, "vega": 1.2573, "theta": -0.1733, "rho": -0.5823, "theo": 22.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-09-17T10:50:55", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "TMO270115C00620000", "bid": 70.1, "bid_size": 31.0, "ask": 74.1, "ask_size": 6.0, "iv": 0.3172, "open_interest": 169.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.003, "vega": 1.3093, "theta": -0.1695, "rho": 1.2556, "theo": 72.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-09-18T14:22:34", "percent_change": 0.0, "prev_day_close": 66.3500003814697}, {"option": "TMO270115P00620000", "bid": 25.2, "bid_size": 6.0, "ask": 30.4, "ask_size": 23.0, "iv": 0.3299, "open_interest": 37.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0031, "vega": 1.3183, "theta": -0.1802, "rho": -0.6398, "theo": 26.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-09-15T10:15:18", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "TMO270115C00630000", "bid": 63.1, "bid_size": 40.0, "ask": 69.4, "ask_size": 44.0, "iv": 0.3182, "open_interest": 149.0, "volume": 0.0, "delta": 0.658, "gamma": 0.0031, "vega": 1.3616, "theta": -0.1762, "rho": 1.2077, "theo": 65.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.57, "last_trade_time": "2026-09-18T13:25:23", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "TMO270115P00630000", "bid": 28.9, "bid_size": 4.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.3142, "open_interest": 20.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0032, "vega": 1.367, "theta": -0.1862, "rho": -0.6968, "theo": 29.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-09-15T13:50:25", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "TMO270115C00640000", "bid": 56.2, "bid_size": 45.0, "ask": 62.9, "ask_size": 12.0, "iv": 0.3107, "open_interest": 126.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0032, "vega": 1.4047, "theta": -0.1818, "rho": 1.1574, "theo": 59.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-09-17T09:39:18", "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "TMO270115P00640000", "bid": 33.0, "bid_size": 11.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.3127, "open_interest": 110.0, "volume": 111.0, "delta": -0.3806, "gamma": 0.0033, "vega": 1.41, "theta": -0.1912, "rho": -0.7558, "theo": 33.734, "change": -3.1, "open": 35.42, "high": 36.2, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-09-21T10:55:48", "percent_change": -8.22281, "prev_day_close": 37.6999988555908}, {"option": "TMO270115C00650000", "bid": 50.7, "bid_size": 57.0, "ask": 57.0, "ask_size": 23.0, "iv": 0.3082, "open_interest": 352.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0033, "vega": 1.4388, "theta": -0.1861, "rho": 1.1027, "theo": 54.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-09-18T11:52:23", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "TMO270115P00650000", "bid": 37.0, "bid_size": 12.0, "ask": 38.7, "ask_size": 9.0, "iv": 0.3094, "open_interest": 32.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0035, "vega": 1.4409, "theta": -0.1949, "rho": -0.8113, "theo": 38.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.39, "last_trade_time": "2026-09-18T15:26:43", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "TMO270115C00660000", "bid": 45.8, "bid_size": 57.0, "ask": 51.0, "ask_size": 7.0, "iv": 0.3051, "open_interest": 170.0, "volume": 0.0, "delta": 0.5584, "gamma": 0.0034, "vega": 1.4626, "theta": -0.1892, "rho": 1.047, "theo": 49.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.65, "last_trade_time": "2026-09-18T15:23:16", "percent_change": 0.0, "prev_day_close": 44.1999988555908}, {"option": "TMO270115P00660000", "bid": 41.5, "bid_size": 15.0, "ask": 46.2, "ask_size": 50.0, "iv": 0.3165, "open_interest": 2.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0035, "vega": 1.4617, "theta": -0.1975, "rho": -0.8659, "theo": 42.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.9, "last_trade_time": "2026-09-15T12:54:25", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "TMO270115C00670000", "bid": 44.1, "bid_size": 1.0, "ask": 45.1, "ask_size": 2.0, "iv": 0.3102, "open_interest": 78.0, "volume": 2.0, "delta": 0.5244, "gamma": 0.0035, "vega": 1.4759, "theta": -0.1908, "rho": 0.9883, "theo": 44.2505, "change": 3.4, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-09-21T14:01:07", "percent_change": 8.58586, "prev_day_close": 39.6000003814697}, {"option": "TMO270115P00670000", "bid": 46.8, "bid_size": 15.0, "ask": 52.7, "ask_size": 73.0, "iv": 0.3204, "open_interest": 3.0, "volume": 0.0, "delta": -0.4857, "gamma": 0.0036, "vega": 1.471, "theta": -0.1986, "rho": -0.9168, "theo": 48.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-09-15T12:54:25", "percent_change": 0.0, "prev_day_close": 52.9499988555908}, {"option": "TMO270115C00680000", "bid": 39.4, "bid_size": 1.0, "ask": 42.0, "ask_size": 13.0, "iv": 0.3137, "open_interest": 211.0, "volume": 0.0, "delta": 0.4906, "gamma": 0.0035, "vega": 1.4787, "theta": -0.1912, "rho": 0.9297, "theo": 39.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-09-14T15:49:43", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "TMO270115P00680000", "bid": 51.8, "bid_size": 10.0, "ask": 57.4, "ask_size": 52.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0036, "vega": 1.468, "theta": -0.1986, "rho": -0.9646, "theo": 53.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "TMO270115C00690000", "bid": 35.1, "bid_size": 11.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.3113, "open_interest": 139.0, "volume": 0.0, "delta": 0.4571, "gamma": 0.0035, "vega": 1.471, "theta": -0.1902, "rho": 0.8701, "theo": 35.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.41, "last_trade_time": "2026-09-17T10:17:01", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TMO270115P00690000", "bid": 58.1, "bid_size": 8.0, "ask": 63.3, "ask_size": 44.0, "iv": 0.3155, "open_interest": 1.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.0036, "vega": 1.4547, "theta": -0.1973, "rho": -1.004, "theo": 59.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-09-15T10:33:25", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "TMO270115C00700000", "bid": 31.6, "bid_size": 1.0, "ask": 33.6, "ask_size": 7.0, "iv": 0.3102, "open_interest": 246.0, "volume": 2.0, "delta": 0.4244, "gamma": 0.0034, "vega": 1.4537, "theta": -0.188, "rho": 0.8115, "theo": 31.9748, "change": 3.25, "open": 31.9, "high": 31.9, "low": 31.9, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-09-21T10:54:12", "percent_change": 11.3438, "prev_day_close": 28.6499996185303}, {"option": "TMO270115P00700000", "bid": 64.7, "bid_size": 7.0, "ask": 69.3, "ask_size": 45.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0036, "vega": 1.4286, "theta": -0.1949, "rho": -1.0379, "theo": 65.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "TMO270115C00710000", "bid": 24.0, "bid_size": 30.0, "ask": 29.8, "ask_size": 5.0, "iv": 0.2946, "open_interest": 74.0, "volume": 0.0, "delta": 0.3927, "gamma": 0.0034, "vega": 1.4273, "theta": -0.1846, "rho": 0.7537, "theo": 28.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.9, "last_trade_time": "2026-09-18T15:38:51", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "TMO270115P00710000", "bid": 71.0, "bid_size": 7.0, "ask": 76.5, "ask_size": 40.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.6247, "gamma": 0.0036, "vega": 1.393, "theta": -0.1913, "rho": -1.0661, "theo": 72.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "TMO270115C00720000", "bid": 21.0, "bid_size": 25.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.2945, "open_interest": 215.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0033, "vega": 1.3928, "theta": -0.1803, "rho": 0.6975, "theo": 25.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.41, "last_trade_time": "2026-09-17T14:10:59", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TMO270115P00720000", "bid": 77.6, "bid_size": 7.0, "ask": 83.7, "ask_size": 21.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0035, "vega": 1.349, "theta": -0.1869, "rho": -1.0856, "theo": 79.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "TMO270115C00730000", "bid": 19.1, "bid_size": 20.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.2972, "open_interest": 27.0, "volume": 0.0, "delta": 0.3332, "gamma": 0.0032, "vega": 1.3519, "theta": -0.1751, "rho": 0.6438, "theo": 22.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.72, "last_trade_time": "2026-09-11T13:23:37", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "TMO270115P00730000", "bid": 84.3, "bid_size": 8.0, "ask": 89.8, "ask_size": 23.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.6888, "gamma": 0.0034, "vega": 1.2908, "theta": -0.1815, "rho": -1.091, "theo": 86.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3999977111816}, {"option": "TMO270115C00740000", "bid": 16.0, "bid_size": 62.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.2937, "open_interest": 388.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0031, "vega": 1.3043, "theta": -0.1692, "rho": 0.5916, "theo": 20.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.63, "last_trade_time": "2026-09-18T13:24:45", "percent_change": 0.0, "prev_day_close": 17.2999992370605}, {"option": "TMO270115P00740000", "bid": 92.4, "bid_size": 5.0, "ask": 97.2, "ask_size": 23.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0034, "vega": 1.2381, "theta": -0.1756, "rho": -1.0947, "theo": 94.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "TMO270115C00750000", "bid": 13.8, "bid_size": 76.0, "ask": 19.6, "ask_size": 30.0, "iv": 0.2973, "open_interest": 35.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0029, "vega": 1.2534, "theta": -0.1627, "rho": 0.5432, "theo": 17.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-09-01T11:05:10", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "TMO270115P00750000", "bid": 100.7, "bid_size": 6.0, "ask": 104.4, "ask_size": 45.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0032, "vega": 1.1658, "theta": -0.1691, "rho": -1.089, "theo": 102.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.849998474121}, {"option": "TMO270115C00760000", "bid": 15.4, "bid_size": 1.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.309, "open_interest": 96.0, "volume": 1.0, "delta": 0.2553, "gamma": 0.0028, "vega": 1.198, "theta": -0.1558, "rho": 0.4966, "theo": 15.9724, "change": -0.6, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-21T11:32:30", "percent_change": -3.97351, "prev_day_close": 15.0999999046326}, {"option": "TMO270115P00760000", "bid": 108.6, "bid_size": 8.0, "ask": 113.6, "ask_size": 41.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0031, "vega": 1.0966, "theta": -0.1621, "rho": -1.0713, "theo": 110.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.949996948242}, {"option": "TMO270115C00780000", "bid": 9.0, "bid_size": 51.0, "ask": 14.5, "ask_size": 51.0, "iv": 0.3022, "open_interest": 84.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0025, "vega": 1.0825, "theta": -0.1412, "rho": 0.4135, "theo": 12.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "TMO270115P00780000", "bid": 125.5, "bid_size": 7.0, "ask": 131.5, "ask_size": 34.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8236, "gamma": 0.0029, "vega": 0.9353, "theta": -0.1474, "rho": -1.0049, "theo": 127.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "TMO270115C00800000", "bid": 7.1, "bid_size": 25.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.302, "open_interest": 143.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0022, "vega": 0.9645, "theta": -0.1263, "rho": 0.342, "theo": 9.9187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-17T13:46:11", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "TMO270115P00800000", "bid": 142.3, "bid_size": 2.0, "ask": 148.8, "ask_size": 25.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0026, "vega": 0.7728, "theta": -0.1321, "rho": -0.901, "theo": 145.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "TMO270115C00820000", "bid": 4.6, "bid_size": 23.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.305, "open_interest": 57.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0019, "vega": 0.8491, "theta": -0.1117, "rho": 0.281, "theo": 7.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-13T12:31:10", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "TMO270115P00820000", "bid": 160.8, "bid_size": 4.0, "ask": 166.0, "ask_size": 27.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.9037, "gamma": 0.0024, "vega": 0.6119, "theta": -0.1141, "rho": -0.7542, "theo": 163.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.550003051758}, {"option": "TMO270115C00840000", "bid": 3.4, "bid_size": 21.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.3066, "open_interest": 24.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0017, "vega": 0.7416, "theta": -0.0979, "rho": 0.2304, "theo": 6.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-20T15:41:28", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "TMO270115P00840000", "bid": 180.0, "bid_size": 2.0, "ask": 185.0, "ask_size": 25.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0022, "vega": 0.4481, "theta": -0.1041, "rho": -0.595, "theo": 182.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.049995422363}, {"option": "TMO270115C00860000", "bid": 1.9, "bid_size": 21.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.3119, "open_interest": 7.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0014, "vega": 0.643, "theta": -0.0852, "rho": 0.1887, "theo": 4.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-28T09:30:07", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "TMO270115P00860000", "bid": 198.8, "bid_size": 16.0, "ask": 206.0, "ask_size": 16.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.002, "vega": 0.2789, "theta": -0.0961, "rho": -0.3577, "theo": 201.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.599998474121}, {"option": "TMO270115C00880000", "bid": 1.6, "bid_size": 19.0, "ask": 5.1, "ask_size": 25.0, "iv": 0.314, "open_interest": 8.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0012, "vega": 0.5541, "theta": -0.074, "rho": 0.1541, "theo": 3.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "TMO270115P00880000", "bid": 218.9, "bid_size": 3.0, "ask": 226.0, "ask_size": 19.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0014, "vega": 0.1388, "theta": -0.0835, "rho": -0.0703, "theo": 221.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.25}, {"option": "TMO270115C00900000", "bid": 1.75, "bid_size": 18.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.3228, "open_interest": 30.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.001, "vega": 0.4763, "theta": -0.0638, "rho": 0.1261, "theo": 3.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-03T12:41:46", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "TMO270115P00900000", "bid": 238.7, "bid_size": 16.0, "ask": 246.0, "ask_size": 19.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0004, "vega": 0.0, "theta": -0.0797, "rho": 0.0, "theo": 241.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "TMO270115C00920000", "bid": 1.0, "bid_size": 21.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.3318, "open_interest": 10.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0009, "vega": 0.4075, "theta": -0.0549, "rho": 0.1031, "theo": 2.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "TMO270115P00920000", "bid": 258.9, "bid_size": 3.0, "ask": 266.0, "ask_size": 19.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0797, "rho": 0.0, "theo": 261.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.349990844727}, {"option": "TMO270115C00940000", "bid": 1.0, "bid_size": 16.0, "ask": 3.6, "ask_size": 25.0, "iv": 0.3436, "open_interest": 2.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0007, "vega": 0.3483, "theta": -0.0471, "rho": 0.0844, "theo": 1.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "TMO270115P00940000", "bid": 278.8, "bid_size": 16.0, "ask": 286.0, "ask_size": 19.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0797, "rho": 0.0, "theo": 281.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.449996948242}, {"option": "TMO270115C00960000", "bid": 1.0, "bid_size": 10.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.3528, "open_interest": 35.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0006, "vega": 0.2971, "theta": -0.0404, "rho": 0.0693, "theo": 1.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-09-17T11:17:27", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "TMO270115P00960000", "bid": 298.8, "bid_size": 16.0, "ask": 306.0, "ask_size": 19.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0797, "rho": 0.0, "theo": 301.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.649993896484}, {"option": "TMO270319C00230000", "bid": 428.6, "bid_size": 16.0, "ask": 436.4, "ask_size": 16.0, "iv": 0.6386, "open_interest": 1.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0, "vega": 0.0287, "theta": 0.0, "rho": 1.0658, "theo": 432.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 293.97, "last_trade_time": "2026-04-16T15:39:58", "percent_change": 0.0, "prev_day_close": 423.850006103516}, {"option": "TMO270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.9028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.029, "theta": -0.0042, "rho": -0.0067, "theo": 0.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270319C00240000", "bid": 420.1, "bid_size": 16.0, "ask": 426.6, "ask_size": 3.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.033, "theta": 0.0, "rho": 1.1113, "theo": 422.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.350006103516}, {"option": "TMO270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 35.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0336, "theta": -0.0048, "rho": -0.0079, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270319C00250000", "bid": 411.1, "bid_size": 16.0, "ask": 416.8, "ask_size": 3.0, "iv": 0.6955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.0377, "theta": 0.0, "rho": 1.1566, "theo": 412.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 404.300003051758}, {"option": "TMO270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 8.7, "ask_size": 43.0, "iv": 0.8401, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.039, "theta": -0.0055, "rho": -0.0092, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-28T09:42:53", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "TMO270319C00260000", "bid": 399.4, "bid_size": 16.0, "ask": 407.0, "ask_size": 2.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0, "vega": 0.0443, "theta": 0.0, "rho": 1.2019, "theo": 402.9681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.75}, {"option": "TMO270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0454, "theta": -0.0062, "rho": -0.0109, "theo": 0.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "TMO270319C00270000", "bid": 390.7, "bid_size": 16.0, "ask": 397.3, "ask_size": 5.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0, "vega": 0.0518, "theta": 0.0, "rho": 1.2465, "theo": 393.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.899993896484}, {"option": "TMO270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 32.0, "iv": 0.5273, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0, "vega": 0.0525, "theta": -0.007, "rho": -0.0128, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-06-26T12:32:54", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "TMO270319C00280000", "bid": 381.1, "bid_size": 16.0, "ask": 387.6, "ask_size": 2.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0, "vega": 0.0592, "theta": 0.0, "rho": 1.291, "theo": 383.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 375.75}, {"option": "TMO270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 31.0, "iv": 0.5119, "open_interest": 20.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0604, "theta": -0.008, "rho": -0.015, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-03-26T12:46:13", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "TMO270319C00290000", "bid": 370.1, "bid_size": 16.0, "ask": 377.8, "ask_size": 3.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0676, "theta": 0.0, "rho": 1.3352, "theo": 373.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.449996948242}, {"option": "TMO270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.5112, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0697, "theta": -0.009, "rho": -0.0176, "theo": 0.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-06-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "TMO270319C00300000", "bid": 360.4, "bid_size": 16.0, "ask": 368.2, "ask_size": 2.0, "iv": 0.5173, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0797, "theta": 0.0, "rho": 1.3789, "theo": 364.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.7, "last_trade_time": "2026-07-21T09:32:10", "percent_change": 0.0, "prev_day_close": 355.75}, {"option": "TMO270319P00300000", "bid": 0.35, "bid_size": 1.0, "ask": 1.5, "ask_size": 36.0, "iv": 0.5377, "open_interest": 3.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0805, "theta": -0.0102, "rho": -0.0206, "theo": 0.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-23T09:34:07", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "TMO270319C00310000", "bid": 350.7, "bid_size": 16.0, "ask": 358.7, "ask_size": 15.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.091, "theta": 0.0, "rho": 1.422, "theo": 354.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.75}, {"option": "TMO270319P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 41.0, "iv": 0.4851, "open_interest": 2.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0921, "theta": -0.0116, "rho": -0.0241, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-21T09:30:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMO270319C00320000", "bid": 341.0, "bid_size": 16.0, "ask": 348.6, "ask_size": 2.0, "iv": 0.4842, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.1029, "theta": 0.0, "rho": 1.4648, "theo": 344.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.5, "last_trade_time": "2026-07-21T09:32:10", "percent_change": 0.0, "prev_day_close": 336.150009155273}, {"option": "TMO270319P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 39.0, "iv": 0.4719, "open_interest": 3.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.1055, "theta": -0.013, "rho": -0.0281, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-05-08T11:05:00", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "TMO270319C00330000", "bid": 331.4, "bid_size": 16.0, "ask": 339.0, "ask_size": 2.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.1203, "theta": 0.0, "rho": 1.5071, "theo": 335.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.700012207031}, {"option": "TMO270319P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 38.0, "iv": 0.4653, "open_interest": 80.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1214, "theta": -0.0147, "rho": -0.0329, "theo": 0.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-03T13:00:09", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "TMO270319C00340000", "bid": 321.6, "bid_size": 16.0, "ask": 329.4, "ask_size": 3.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0001, "vega": 0.1369, "theta": 0.0, "rho": 1.5482, "theo": 325.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.0}, {"option": "TMO270319P00340000", "bid": 0.4, "bid_size": 29.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.5785, "open_interest": 15.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0001, "vega": 0.1382, "theta": -0.0165, "rho": -0.0382, "theo": 0.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-10T12:56:31", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "TMO270319C00350000", "bid": 312.0, "bid_size": 16.0, "ask": 319.8, "ask_size": 4.0, "iv": 0.4603, "open_interest": 3.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0002, "vega": 0.1544, "theta": 0.0, "rho": 1.5887, "theo": 315.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.6, "last_trade_time": "2026-05-06T10:29:40", "percent_change": 0.0, "prev_day_close": 307.399993896484}, {"option": "TMO270319P00350000", "bid": 0.5, "bid_size": 35.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.4919, "open_interest": 27.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.157, "theta": -0.0185, "rho": -0.0444, "theo": 0.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-07-06T13:31:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "TMO270319C00360000", "bid": 302.4, "bid_size": 16.0, "ask": 310.2, "ask_size": 2.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0002, "vega": 0.1781, "theta": 0.0, "rho": 1.6288, "theo": 306.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 298.25}, {"option": "TMO270319P00360000", "bid": 0.5, "bid_size": 44.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.4429, "open_interest": 6.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1795, "theta": -0.0208, "rho": -0.0516, "theo": 1.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-06-04T12:18:39", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TMO270319C00370000", "bid": 292.8, "bid_size": 16.0, "ask": 300.6, "ask_size": 2.0, "iv": 0.4432, "open_interest": 3.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0002, "vega": 0.2019, "theta": 0.0, "rho": 1.6669, "theo": 296.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.5, "last_trade_time": "2026-08-07T15:50:03", "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "TMO270319P00370000", "bid": 0.85, "bid_size": 29.0, "ask": 4.2, "ask_size": 37.0, "iv": 0.4827, "open_interest": 47.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0002, "vega": 0.2034, "theta": -0.0232, "rho": -0.0599, "theo": 1.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-07-09T13:39:52", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "TMO270319C00380000", "bid": 283.3, "bid_size": 16.0, "ask": 291.0, "ask_size": 3.0, "iv": 0.4357, "open_interest": 4.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0002, "vega": 0.2266, "theta": 0.0, "rho": 1.7041, "theo": 286.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.0, "last_trade_time": "2026-08-10T11:56:47", "percent_change": 0.0, "prev_day_close": 279.899993896484}, {"option": "TMO270319P00380000", "bid": 1.0, "bid_size": 30.0, "ask": 2.3, "ask_size": 41.0, "iv": 0.4301, "open_interest": 26.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0002, "vega": 0.2296, "theta": -0.026, "rho": -0.0692, "theo": 1.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-26T14:00:32", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "TMO270319C00390000", "bid": 275.5, "bid_size": 35.0, "ask": 280.5, "ask_size": 2.0, "iv": 0.4416, "open_interest": 9.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0003, "vega": 0.2587, "theta": 0.0, "rho": 1.741, "theo": 277.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.4, "last_trade_time": "2026-08-26T10:24:11", "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "TMO270319P00390000", "bid": 1.0, "bid_size": 39.0, "ask": 2.35, "ask_size": 40.0, "iv": 0.4138, "open_interest": 37.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0003, "vega": 0.2605, "theta": -0.0289, "rho": -0.0799, "theo": 1.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-07-06T10:29:52", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "TMO270319C00400000", "bid": 265.8, "bid_size": 38.0, "ask": 271.0, "ask_size": 1.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0003, "vega": 0.2911, "theta": 0.0, "rho": 1.7748, "theo": 267.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.4, "last_trade_time": "2026-07-31T11:15:42", "percent_change": 0.0, "prev_day_close": 258.900001525879}, {"option": "TMO270319P00400000", "bid": 1.0, "bid_size": 39.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.4094, "open_interest": 170.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0003, "vega": 0.2932, "theta": -0.0322, "rho": -0.0924, "theo": 2.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-16T10:02:17", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "TMO270319C00410000", "bid": 256.3, "bid_size": 38.0, "ask": 261.6, "ask_size": 3.0, "iv": 0.4216, "open_interest": 2.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0004, "vega": 0.3248, "theta": -0.0026, "rho": 1.8073, "theo": 258.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.24, "last_trade_time": "2026-08-14T11:38:29", "percent_change": 0.0, "prev_day_close": 250.649993896484}, {"option": "TMO270319P00410000", "bid": 1.5, "bid_size": 43.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.4072, "open_interest": 151.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0004, "vega": 0.3291, "theta": -0.0358, "rho": -0.1062, "theo": 2.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-07-10T10:03:29", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "TMO270319C00420000", "bid": 246.8, "bid_size": 37.0, "ask": 251.8, "ask_size": 1.0, "iv": 0.4075, "open_interest": 5.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0004, "vega": 0.367, "theta": -0.0076, "rho": 1.8393, "theo": 249.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.85, "last_trade_time": "2026-09-16T12:44:30", "percent_change": 0.0, "prev_day_close": 240.849998474121}, {"option": "TMO270319P00420000", "bid": 2.25, "bid_size": 6.0, "ask": 3.9, "ask_size": 38.0, "iv": 0.4079, "open_interest": 91.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0004, "vega": 0.3704, "theta": -0.0397, "rho": -0.122, "theo": 2.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T11:50:56", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "TMO270319C00430000", "bid": 236.4, "bid_size": 35.0, "ask": 242.9, "ask_size": 3.0, "iv": 0.3934, "open_interest": 25.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0005, "vega": 0.4097, "theta": -0.013, "rho": 1.867, "theo": 239.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.8, "last_trade_time": "2026-07-02T10:28:47", "percent_change": 0.0, "prev_day_close": 231.650001525879}, {"option": "TMO270319P00430000", "bid": 1.8, "bid_size": 39.0, "ask": 4.4, "ask_size": 39.0, "iv": 0.3911, "open_interest": 108.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0005, "vega": 0.4131, "theta": -0.0438, "rho": -0.1398, "theo": 3.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-17T12:53:30", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "TMO270319C00440000", "bid": 227.1, "bid_size": 33.0, "ask": 233.7, "ask_size": 4.0, "iv": 0.3888, "open_interest": 7.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0005, "vega": 0.4535, "theta": -0.0186, "rho": 1.8931, "theo": 230.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.9, "last_trade_time": "2026-07-31T10:46:45", "percent_change": 0.0, "prev_day_close": 221.800003051758}, {"option": "TMO270319P00440000", "bid": 2.65, "bid_size": 36.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.3889, "open_interest": 104.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0006, "vega": 0.4592, "theta": -0.0483, "rho": -0.1595, "theo": 3.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-11T10:46:31", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "TMO270319C00450000", "bid": 219.1, "bid_size": 29.0, "ask": 224.4, "ask_size": 4.0, "iv": 0.3948, "open_interest": 59.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0006, "vega": 0.5074, "theta": -0.0246, "rho": 1.9182, "theo": 221.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.42, "last_trade_time": "2026-09-10T13:46:32", "percent_change": 0.0, "prev_day_close": 212.549995422363}, {"option": "TMO270319P00450000", "bid": 3.3, "bid_size": 35.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.3858, "open_interest": 138.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0006, "vega": 0.5121, "theta": -0.053, "rho": -0.1821, "theo": 4.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-11T14:51:02", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "TMO270319C00460000", "bid": 208.7, "bid_size": 43.0, "ask": 215.2, "ask_size": 7.0, "iv": 0.3767, "open_interest": 25.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0007, "vega": 0.561, "theta": -0.0308, "rho": 1.9379, "theo": 212.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.3, "last_trade_time": "2026-09-16T10:25:09", "percent_change": 0.0, "prev_day_close": 203.800003051758}, {"option": "TMO270319P00460000", "bid": 3.9, "bid_size": 47.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.3768, "open_interest": 28.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0007, "vega": 0.5656, "theta": -0.0581, "rho": -0.2075, "theo": 5.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T14:32:08", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "TMO270319C00470000", "bid": 199.8, "bid_size": 41.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.372, "open_interest": 7.0, "volume": 0.0, "delta": 0.9295, "gamma": 0.0008, "vega": 0.6174, "theta": -0.0373, "rho": 1.9557, "theo": 203.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.01, "last_trade_time": "2026-07-23T10:02:50", "percent_change": 0.0, "prev_day_close": 194.449996948242}, {"option": "TMO270319P00470000", "bid": 4.6, "bid_size": 48.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.3757, "open_interest": 37.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0008, "vega": 0.6233, "theta": -0.0635, "rho": -0.2348, "theo": 5.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-15T13:22:18", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "TMO270319C00480000", "bid": 190.8, "bid_size": 48.0, "ask": 197.8, "ask_size": 7.0, "iv": 0.3728, "open_interest": 30.0, "volume": 2.0, "delta": 0.9203, "gamma": 0.0008, "vega": 0.6808, "theta": -0.0441, "rho": 1.9715, "theo": 194.2114, "change": 3.89, "open": 189.34, "high": 189.34, "low": 189.34, "tick": "no_change", "last_trade_price": 189.34, "last_trade_time": "2026-09-21T10:14:37", "percent_change": 2.0976, "prev_day_close": 185.449996948242}, {"option": "TMO270319P00480000", "bid": 5.8, "bid_size": 24.0, "ask": 7.2, "ask_size": 51.0, "iv": 0.3688, "open_interest": 41.0, "volume": 4.0, "delta": -0.0789, "gamma": 0.0009, "vega": 0.6877, "theta": -0.0692, "rho": -0.2662, "theo": 6.6771, "change": -0.8, "open": 6.9, "high": 6.9, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T10:21:32", "percent_change": -10.9589, "prev_day_close": 7.2999997138977}, {"option": "TMO270319C00490000", "bid": 183.2, "bid_size": 29.0, "ask": 188.1, "ask_size": 5.0, "iv": 0.3706, "open_interest": 25.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0009, "vega": 0.7445, "theta": -0.0511, "rho": 1.981, "theo": 185.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.51, "last_trade_time": "2026-07-27T09:37:45", "percent_change": 0.0, "prev_day_close": 176.75}, {"option": "TMO270319P00490000", "bid": 6.3, "bid_size": 41.0, "ask": 8.6, "ask_size": 44.0, "iv": 0.3644, "open_interest": 19.0, "volume": 1.0, "delta": -0.0893, "gamma": 0.001, "vega": 0.7513, "theta": -0.0751, "rho": -0.3001, "theo": 7.6541, "change": -0.6, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-09-21T10:31:05", "percent_change": -7.5, "prev_day_close": 8.0}, {"option": "TMO270319C00500000", "bid": 173.4, "bid_size": 61.0, "ask": 179.2, "ask_size": 6.0, "iv": 0.358, "open_interest": 187.0, "volume": 0.0, "delta": 0.899, "gamma": 0.001, "vega": 0.8136, "theta": -0.0583, "rho": 1.9911, "theo": 176.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.7, "last_trade_time": "2026-08-26T12:02:19", "percent_change": 0.0, "prev_day_close": 168.150001525879}, {"option": "TMO270319P00500000", "bid": 6.1, "bid_size": 50.0, "ask": 11.1, "ask_size": 56.0, "iv": 0.3612, "open_interest": 123.0, "volume": 1.0, "delta": -0.1006, "gamma": 0.0011, "vega": 0.8203, "theta": -0.0812, "rho": -0.3361, "theo": 8.7535, "change": -0.2, "open": 8.9, "high": 8.9, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T10:24:57", "percent_change": -2.1978, "prev_day_close": 9.09999990463257}, {"option": "TMO270319C00510000", "bid": 165.5, "bid_size": 41.0, "ask": 170.6, "ask_size": 10.0, "iv": 0.3581, "open_interest": 30.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0011, "vega": 0.8838, "theta": -0.0657, "rho": 1.9924, "theo": 168.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-08-27T10:22:52", "percent_change": 0.0, "prev_day_close": 159.550003051758}, {"option": "TMO270319P00510000", "bid": 8.5, "bid_size": 40.0, "ask": 11.0, "ask_size": 48.0, "iv": 0.3564, "open_interest": 39.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0012, "vega": 0.893, "theta": -0.0875, "rho": -0.3777, "theo": 9.9941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-18T13:00:11", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "TMO270319C00520000", "bid": 156.4, "bid_size": 37.0, "ask": 163.4, "ask_size": 8.0, "iv": 0.3572, "open_interest": 16.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0012, "vega": 0.9544, "theta": -0.0732, "rho": 1.9898, "theo": 159.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.3, "last_trade_time": "2026-08-28T11:57:22", "percent_change": 0.0, "prev_day_close": 151.049995422363}, {"option": "TMO270319P00520000", "bid": 9.8, "bid_size": 21.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.3531, "open_interest": 25.0, "volume": 0.0, "delta": -0.1268, "gamma": 0.0013, "vega": 0.9641, "theta": -0.094, "rho": -0.4212, "theo": 11.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.42, "last_trade_time": "2026-09-15T15:37:07", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "TMO270319C00530000", "bid": 149.3, "bid_size": 37.0, "ask": 153.9, "ask_size": 7.0, "iv": 0.353, "open_interest": 15.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0014, "vega": 1.0307, "theta": -0.0807, "rho": 1.9874, "theo": 151.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.7, "last_trade_time": "2026-08-28T11:57:22", "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "TMO270319P00530000", "bid": 11.3, "bid_size": 39.0, "ask": 14.9, "ask_size": 67.0, "iv": 0.3536, "open_interest": 36.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0014, "vega": 1.0413, "theta": -0.1005, "rho": -0.4688, "theo": 12.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-09-10T11:09:22", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "TMO270319C00540000", "bid": 140.1, "bid_size": 66.0, "ask": 147.0, "ask_size": 19.0, "iv": 0.3498, "open_interest": 36.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0015, "vega": 1.1057, "theta": -0.0883, "rho": 1.9751, "theo": 143.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.3, "last_trade_time": "2026-08-28T11:57:23", "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "TMO270319P00540000", "bid": 12.4, "bid_size": 58.0, "ask": 15.7, "ask_size": 44.0, "iv": 0.343, "open_interest": 36.0, "volume": 15.0, "delta": -0.1577, "gamma": 0.0015, "vega": 1.116, "theta": -0.1071, "rho": -0.5213, "theo": 14.6744, "change": 0.16, "open": 14.6, "high": 15.2, "low": 14.6, "tick": "down", "last_trade_price": 14.91, "last_trade_time": "2026-09-21T13:07:18", "percent_change": 1.08475, "prev_day_close": 14.75}, {"option": "TMO270319C00550000", "bid": 131.4, "bid_size": 56.0, "ask": 138.2, "ask_size": 8.0, "iv": 0.3392, "open_interest": 16.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0016, "vega": 1.182, "theta": -0.0957, "rho": 1.9642, "theo": 135.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-09-11T15:45:23", "percent_change": 0.0, "prev_day_close": 127.349998474121}, {"option": "TMO270319P00550000", "bid": 15.0, "bid_size": 41.0, "ask": 18.0, "ask_size": 56.0, "iv": 0.3447, "open_interest": 48.0, "volume": 6.0, "delta": -0.1749, "gamma": 0.0016, "vega": 1.1913, "theta": -0.1136, "rho": -0.5726, "theo": 16.5979, "change": -0.49, "open": 16.91, "high": 16.91, "low": 16.91, "tick": "no_change", "last_trade_price": 16.91, "last_trade_time": "2026-09-21T11:58:41", "percent_change": -2.81609, "prev_day_close": 17.3999996185303}, {"option": "TMO270319C00560000", "bid": 124.8, "bid_size": 63.0, "ask": 130.0, "ask_size": 12.0, "iv": 0.3389, "open_interest": 58.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0017, "vega": 1.2564, "theta": -0.1031, "rho": 1.9428, "theo": 127.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.3, "last_trade_time": "2026-08-26T11:42:06", "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "TMO270319P00560000", "bid": 17.2, "bid_size": 18.0, "ask": 21.7, "ask_size": 87.0, "iv": 0.3483, "open_interest": 32.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0018, "vega": 1.2685, "theta": -0.1201, "rho": -0.6326, "theo": 18.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-18T11:26:39", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "TMO270319C00570000", "bid": 119.3, "bid_size": 14.0, "ask": 122.7, "ask_size": 8.0, "iv": 0.3444, "open_interest": 18.0, "volume": 5.0, "delta": 0.789, "gamma": 0.0018, "vega": 1.3297, "theta": -0.1102, "rho": 1.9162, "theo": 120.3887, "change": 8.4, "open": 120.8, "high": 120.8, "low": 120.8, "tick": "up", "last_trade_price": 120.8, "last_trade_time": "2026-09-21T14:07:23", "percent_change": 7.47331, "prev_day_close": 112.400001525879}, {"option": "TMO270319P00570000", "bid": 19.3, "bid_size": 40.0, "ask": 23.5, "ask_size": 65.0, "iv": 0.3422, "open_interest": 39.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.0019, "vega": 1.3417, "theta": -0.1264, "rho": -0.6922, "theo": 21.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-16T10:23:27", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "TMO270319C00580000", "bid": 112.1, "bid_size": 14.0, "ask": 116.0, "ask_size": 14.0, "iv": 0.3436, "open_interest": 36.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0019, "vega": 1.402, "theta": -0.1171, "rho": 1.8917, "theo": 113.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.94, "last_trade_time": "2026-07-23T10:05:46", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "TMO270319P00580000", "bid": 21.2, "bid_size": 52.0, "ask": 25.6, "ask_size": 66.0, "iv": 0.3353, "open_interest": 131.0, "volume": 2.0, "delta": -0.2342, "gamma": 0.002, "vega": 1.4137, "theta": -0.1324, "rho": -0.7529, "theo": 23.6557, "change": 0.6, "open": 24.6, "high": 24.6, "low": 24.6, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-09-21T10:12:05", "percent_change": 2.5, "prev_day_close": 24.0}, {"option": "TMO270319C00590000", "bid": 105.2, "bid_size": 6.0, "ask": 108.4, "ask_size": 6.0, "iv": 0.3392, "open_interest": 63.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0021, "vega": 1.4703, "theta": -0.1236, "rho": 1.8559, "theo": 106.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.41, "last_trade_time": "2026-09-08T13:40:59", "percent_change": 0.0, "prev_day_close": 99.9500007629394}, {"option": "TMO270319P00590000", "bid": 24.6, "bid_size": 43.0, "ask": 29.6, "ask_size": 68.0, "iv": 0.3389, "open_interest": 13.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0021, "vega": 1.4831, "theta": -0.1381, "rho": -0.8247, "theo": 26.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-09-18T10:16:17", "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "TMO270319C00600000", "bid": 98.0, "bid_size": 9.0, "ask": 101.6, "ask_size": 6.0, "iv": 0.3352, "open_interest": 42.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0022, "vega": 1.5357, "theta": -0.1297, "rho": 1.8223, "theo": 99.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.0, "last_trade_time": "2026-09-03T15:55:05", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "TMO270319P00600000", "bid": 27.7, "bid_size": 35.0, "ask": 33.0, "ask_size": 91.0, "iv": 0.3375, "open_interest": 77.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.0022, "vega": 1.5467, "theta": -0.1434, "rho": -0.8848, "theo": 29.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.75, "last_trade_time": "2026-09-18T14:07:15", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "TMO270319C00610000", "bid": 91.2, "bid_size": 13.0, "ask": 95.1, "ask_size": 1.0, "iv": 0.332, "open_interest": 140.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0023, "vega": 1.5951, "theta": -0.1352, "rho": 1.7785, "theo": 92.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-09-16T15:29:18", "percent_change": 0.0, "prev_day_close": 87.7000007629394}, {"option": "TMO270319P00610000", "bid": 31.0, "bid_size": 13.0, "ask": 36.5, "ask_size": 33.0, "iv": 0.3355, "open_interest": 17.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.0024, "vega": 1.6072, "theta": -0.1483, "rho": -0.9577, "theo": 32.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-09-16T12:53:20", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TMO270319C00620000", "bid": 85.8, "bid_size": 9.0, "ask": 88.7, "ask_size": 10.0, "iv": 0.3321, "open_interest": 27.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0024, "vega": 1.65, "theta": -0.1403, "rho": 1.7373, "theo": 86.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.2, "last_trade_time": "2026-09-04T14:33:04", "percent_change": 0.0, "prev_day_close": 81.3000030517578}, {"option": "TMO270319P00620000", "bid": 34.8, "bid_size": 13.0, "ask": 40.9, "ask_size": 78.0, "iv": 0.3362, "open_interest": 23.0, "volume": 0.0, "delta": -0.3286, "gamma": 0.0024, "vega": 1.6594, "theta": -0.1527, "rho": -1.025, "theo": 36.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-09-16T12:53:53", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "TMO270319C00630000", "bid": 76.9, "bid_size": 33.0, "ask": 82.6, "ask_size": 6.0, "iv": 0.3211, "open_interest": 56.0, "volume": 0.0, "delta": 0.6528, "gamma": 0.0024, "vega": 1.6983, "theta": -0.1447, "rho": 1.6894, "theo": 80.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.34, "last_trade_time": "2026-09-18T13:18:47", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "TMO270319P00630000", "bid": 39.0, "bid_size": 9.0, "ask": 42.1, "ask_size": 63.0, "iv": 0.3271, "open_interest": 11.0, "volume": 1.0, "delta": -0.3545, "gamma": 0.0026, "vega": 1.7057, "theta": -0.1565, "rho": -1.0901, "theo": 40.4093, "change": -2.6, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-09-21T10:52:42", "percent_change": -5.9633, "prev_day_close": 43.5999984741211}, {"option": "TMO270319C00640000", "bid": 71.4, "bid_size": 52.0, "ask": 76.9, "ask_size": 17.0, "iv": 0.3201, "open_interest": 49.0, "volume": 1.0, "delta": 0.6274, "gamma": 0.0025, "vega": 1.7398, "theta": -0.1485, "rho": 1.6497, "theo": 74.9259, "change": 2.85, "open": 72.0, "high": 72.0, "low": 72.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-09-21T10:16:19", "percent_change": 4.12148, "prev_day_close": 69.1499977111816}, {"option": "TMO270319P00640000", "bid": 43.5, "bid_size": 8.0, "ask": 47.1, "ask_size": 76.0, "iv": 0.3286, "open_interest": 20.0, "volume": 1.0, "delta": -0.3811, "gamma": 0.0026, "vega": 1.7455, "theta": -0.1597, "rho": -1.1632, "theo": 44.591, "change": -1.0, "open": 47.3, "high": 47.3, "low": 47.3, "tick": "down", "last_trade_price": 47.3, "last_trade_time": "2026-09-21T10:24:53", "percent_change": -2.0704, "prev_day_close": 48.3000011444092}, {"option": "TMO270319C00650000", "bid": 66.1, "bid_size": 69.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.319, "open_interest": 12.0, "volume": 0.0, "delta": 0.6016, "gamma": 0.0026, "vega": 1.7743, "theta": -0.1516, "rho": 1.6035, "theo": 69.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.27, "last_trade_time": "2026-09-18T15:41:24", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "TMO270319P00650000", "bid": 48.0, "bid_size": 8.0, "ask": 52.6, "ask_size": 80.0, "iv": 0.3299, "open_interest": 7.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.0027, "vega": 1.777, "theta": -0.1622, "rho": -1.2272, "theo": 49.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-09-18T12:36:49", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "TMO270319C00660000", "bid": 60.9, "bid_size": 31.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.3165, "open_interest": 34.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0026, "vega": 1.8011, "theta": -0.154, "rho": 1.5512, "theo": 64.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-09-18T14:46:20", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "TMO270319P00660000", "bid": 51.3, "bid_size": 48.0, "ask": 56.2, "ask_size": 54.0, "iv": 0.3211, "open_interest": 6.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0028, "vega": 1.7996, "theta": -0.1641, "rho": -1.2894, "theo": 53.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.15, "last_trade_time": "2026-09-18T13:50:35", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "TMO270319C00670000", "bid": 57.4, "bid_size": 12.0, "ask": 61.0, "ask_size": 9.0, "iv": 0.3186, "open_interest": 29.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.0027, "vega": 1.8201, "theta": -0.1556, "rho": 1.4932, "theo": 59.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.92, "last_trade_time": "2026-09-18T13:18:47", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "TMO270319P00670000", "bid": 57.4, "bid_size": 6.0, "ask": 61.2, "ask_size": 62.0, "iv": 0.3224, "open_interest": 4.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0028, "vega": 1.8139, "theta": -0.1653, "rho": -1.3507, "theo": 58.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-09-18T11:55:02", "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "TMO270319C00680000", "bid": 54.0, "bid_size": 6.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.3209, "open_interest": 19.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0027, "vega": 1.8313, "theta": -0.1566, "rho": 1.4309, "theo": 54.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-09-18T11:30:21", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "TMO270319P00680000", "bid": 63.1, "bid_size": 6.0, "ask": 66.9, "ask_size": 63.0, "iv": 0.3231, "open_interest": 2.0, "volume": 1.0, "delta": -0.4916, "gamma": 0.0029, "vega": 1.819, "theta": -0.1659, "rho": -1.4093, "theo": 64.2339, "change": -3.0, "open": 64.7, "high": 64.7, "low": 64.7, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-09-21T12:21:33", "percent_change": -4.43132, "prev_day_close": 67.7000007629394}, {"option": "TMO270319C00690000", "bid": 49.5, "bid_size": 8.0, "ask": 52.0, "ask_size": 15.0, "iv": 0.3188, "open_interest": 32.0, "volume": 3.0, "delta": 0.4969, "gamma": 0.0027, "vega": 1.8348, "theta": -0.1568, "rho": 1.3685, "theo": 50.5621, "change": 2.2, "open": 49.31, "high": 49.31, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-09-21T13:29:04", "percent_change": 4.70086, "prev_day_close": 46.7999992370606}, {"option": "TMO270319P00690000", "bid": 68.1, "bid_size": 11.0, "ask": 72.6, "ask_size": 73.0, "iv": 0.3204, "open_interest": 2.0, "volume": 0.0, "delta": -0.5196, "gamma": 0.0029, "vega": 1.8155, "theta": -0.1658, "rho": -1.4608, "theo": 69.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.13, "last_trade_time": "2026-08-11T11:55:09", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "TMO270319C00700000", "bid": 45.4, "bid_size": 10.0, "ask": 48.0, "ask_size": 11.0, "iv": 0.3179, "open_interest": 193.0, "volume": 4.0, "delta": 0.471, "gamma": 0.0027, "vega": 1.8304, "theta": -0.1564, "rho": 1.3035, "theo": 46.5039, "change": 2.04, "open": 44.3, "high": 45.52, "low": 44.3, "tick": "up", "last_trade_price": 45.14, "last_trade_time": "2026-09-21T13:07:18", "percent_change": 4.73318, "prev_day_close": 43.1000003814697}, {"option": "TMO270319P00700000", "bid": 74.1, "bid_size": 11.0, "ask": 78.4, "ask_size": 71.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0029, "vega": 1.8018, "theta": -0.1651, "rho": -1.5113, "theo": 75.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "TMO270319C00720000", "bid": 38.1, "bid_size": 5.0, "ask": 40.0, "ask_size": 7.0, "iv": 0.3144, "open_interest": 31.0, "volume": 4.0, "delta": 0.4204, "gamma": 0.0027, "vega": 1.8001, "theta": -0.1536, "rho": 1.1747, "theo": 39.1638, "change": 1.81, "open": 37.91, "high": 37.91, "low": 37.91, "tick": "up", "last_trade_price": 37.91, "last_trade_time": "2026-09-21T12:46:15", "percent_change": 5.01385, "prev_day_close": 36.1000003814697}, {"option": "TMO270319P00720000", "bid": 86.8, "bid_size": 8.0, "ask": 91.9, "ask_size": 60.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0029, "vega": 1.748, "theta": -0.1618, "rho": -1.5809, "theo": 88.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.3999977111816}, {"option": "TMO270319C00740000", "bid": 31.9, "bid_size": 6.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3132, "open_interest": 57.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0026, "vega": 1.7429, "theta": -0.1484, "rho": 1.0472, "theo": 32.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-09-18T14:04:07", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "TMO270319P00740000", "bid": 100.1, "bid_size": 13.0, "ask": 106.2, "ask_size": 62.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6562, "gamma": 0.0029, "vega": 1.6636, "theta": -0.1564, "rho": -1.6119, "theo": 102.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.300003051758}, {"option": "TMO270319C00760000", "bid": 25.1, "bid_size": 52.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.3086, "open_interest": 25.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.0025, "vega": 1.664, "theta": -0.1414, "rho": 0.9257, "theo": 27.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-09-18T12:20:56", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "TMO270319P00760000", "bid": 115.1, "bid_size": 15.0, "ask": 119.4, "ask_size": 64.0, "iv": 0.3144, "open_interest": 1.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0028, "vega": 1.5489, "theta": -0.1494, "rho": -1.6173, "theo": 117.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.2, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "TMO270319C00780000", "bid": 20.6, "bid_size": 53.0, "ask": 23.3, "ask_size": 7.0, "iv": 0.3074, "open_interest": 34.0, "volume": 13.0, "delta": 0.2848, "gamma": 0.0024, "vega": 1.5688, "theta": -0.133, "rho": 0.8126, "theo": 22.6744, "change": 0.2, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-21T13:18:31", "percent_change": 0.980394, "prev_day_close": 20.3999996185303}, {"option": "TMO270319P00780000", "bid": 130.3, "bid_size": 9.0, "ask": 137.0, "ask_size": 41.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0027, "vega": 1.403, "theta": -0.1411, "rho": -1.5669, "theo": 132.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "TMO270319C00800000", "bid": 15.0, "bid_size": 85.0, "ask": 19.7, "ask_size": 6.0, "iv": 0.3019, "open_interest": 11.0, "volume": 1.0, "delta": 0.2467, "gamma": 0.0022, "vega": 1.4602, "theta": -0.1236, "rho": 0.7067, "theo": 18.7403, "change": 1.0, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-09-21T13:49:27", "percent_change": 5.8309, "prev_day_close": 17.1500000953674}, {"option": "TMO270319P00800000", "bid": 146.1, "bid_size": 28.0, "ask": 152.3, "ask_size": 32.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0026, "vega": 1.2394, "theta": -0.1319, "rho": -1.4797, "theo": 149.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "TMO270319C00820000", "bid": 12.3, "bid_size": 70.0, "ask": 16.6, "ask_size": 8.0, "iv": 0.3038, "open_interest": 11.0, "volume": 1.0, "delta": 0.2124, "gamma": 0.002, "vega": 1.3456, "theta": -0.1136, "rho": 0.6112, "theo": 15.4374, "change": 1.17, "open": 14.87, "high": 14.87, "low": 14.87, "tick": "up", "last_trade_price": 14.87, "last_trade_time": "2026-09-21T11:02:27", "percent_change": 8.54015, "prev_day_close": 13.6999998092651}, {"option": "TMO270319P00820000", "bid": 163.8, "bid_size": 5.0, "ask": 169.6, "ask_size": 36.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0025, "vega": 1.0592, "theta": -0.1223, "rho": -1.3367, "theo": 166.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.400001525879}, {"option": "TMO270319C00840000", "bid": 10.0, "bid_size": 59.0, "ask": 14.4, "ask_size": 47.0, "iv": 0.3073, "open_interest": 4.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0018, "vega": 1.228, "theta": -0.1034, "rho": 0.5259, "theo": 12.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-15T15:58:52", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "TMO270319P00840000", "bid": 182.5, "bid_size": 1.0, "ask": 187.6, "ask_size": 33.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0024, "vega": 0.8656, "theta": -0.1117, "rho": -1.1528, "theo": 184.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.299995422363}, {"option": "TMO270319C00860000", "bid": 8.0, "bid_size": 41.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.306, "open_interest": 6.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0016, "vega": 1.1101, "theta": -0.0933, "rho": 0.4492, "theo": 10.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-09-17T14:56:36", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "TMO270319P00860000", "bid": 200.1, "bid_size": 16.0, "ask": 207.6, "ask_size": 19.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0023, "vega": 0.6667, "theta": -0.0983, "rho": -0.9157, "theo": 202.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.150001525879}, {"option": "TMO270319C00880000", "bid": 6.5, "bid_size": 38.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0015, "vega": 0.9974, "theta": -0.0836, "rho": 0.383, "theo": 8.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "TMO270319P00880000", "bid": 219.4, "bid_size": 5.0, "ask": 226.8, "ask_size": 16.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0021, "vega": 0.4419, "theta": -0.0944, "rho": -0.6302, "theo": 221.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.349998474121}, {"option": "TMO270319C00900000", "bid": 5.9, "bid_size": 66.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.3105, "open_interest": 8.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0013, "vega": 0.8884, "theta": -0.0744, "rho": 0.3245, "theo": 6.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-09-18T14:05:10", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "TMO270319P00900000", "bid": 238.0, "bid_size": 24.0, "ask": 246.0, "ask_size": 19.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0016, "vega": 0.2361, "theta": -0.111, "rho": -0.2867, "theo": 241.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 251.649993896484}, {"option": "TMO270319C00920000", "bid": 5.1, "bid_size": 46.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.3138, "open_interest": 3.0, "volume": 1.0, "delta": 0.0942, "gamma": 0.0012, "vega": 0.7882, "theta": -0.0658, "rho": 0.2746, "theo": 5.6797, "change": 0.2, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-09-21T12:22:21", "percent_change": 3.47826, "prev_day_close": 5.75}, {"option": "TMO270319P00920000", "bid": 257.9, "bid_size": 19.0, "ask": 266.0, "ask_size": 19.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0007, "vega": 0.0, "theta": -0.0819, "rho": 0.0, "theo": 261.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.849990844727}, {"option": "TMO270319C00940000", "bid": 0.45, "bid_size": 53.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.2887, "open_interest": 10.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.001, "vega": 0.6943, "theta": -0.0579, "rho": 0.2315, "theo": 4.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T10:10:16", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TMO270319P00940000", "bid": 279.1, "bid_size": 5.0, "ask": 286.0, "ask_size": 19.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.0819, "rho": 0.0, "theo": 281.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.099990844727}, {"option": "TMO270319C00960000", "bid": 0.15, "bid_size": 36.0, "ask": 5.5, "ask_size": 41.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0009, "vega": 0.61, "theta": -0.0507, "rho": 0.1948, "theo": 3.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "TMO270319P00960000", "bid": 298.7, "bid_size": 17.0, "ask": 306.0, "ask_size": 19.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0819, "rho": 0.0, "theo": 301.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.550003051758}, {"option": "TMO270617C00240000", "bid": 422.9, "bid_size": 16.0, "ask": 429.4, "ask_size": 10.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0, "vega": 0.0743, "theta": 0.0, "rho": 1.6592, "theo": 424.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.899993896484}, {"option": "TMO270617P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0, "vega": 0.0745, "theta": -0.0064, "rho": -0.0232, "theo": 0.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "TMO270617C00250000", "bid": 413.4, "bid_size": 16.0, "ask": 419.8, "ask_size": 20.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0, "vega": 0.0851, "theta": 0.0, "rho": 1.7259, "theo": 415.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.75}, {"option": "TMO270617P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 41.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0, "vega": 0.0863, "theta": -0.0073, "rho": -0.0272, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "TMO270617C00260000", "bid": 403.8, "bid_size": 16.0, "ask": 410.2, "ask_size": 7.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0963, "theta": 0.0, "rho": 1.7919, "theo": 405.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.199996948242}, {"option": "TMO270617P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0988, "theta": -0.0082, "rho": -0.0318, "theo": 0.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "TMO270617C00270000", "bid": 392.7, "bid_size": 16.0, "ask": 400.8, "ask_size": 9.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0001, "vega": 0.1118, "theta": 0.0, "rho": 1.8578, "theo": 396.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.550003051758}, {"option": "TMO270617P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.1128, "theta": -0.0093, "rho": -0.0369, "theo": 0.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "TMO270617C00280000", "bid": 383.1, "bid_size": 16.0, "ask": 391.2, "ask_size": 10.0, "iv": 0.5107, "open_interest": 2.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0001, "vega": 0.1279, "theta": 0.0, "rho": 1.9212, "theo": 386.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.0, "last_trade_time": "2026-06-25T09:51:55", "percent_change": 0.0, "prev_day_close": 378.600006103516}, {"option": "TMO270617P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.1291, "theta": -0.0104, "rho": -0.0429, "theo": 0.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "TMO270617C00290000", "bid": 373.5, "bid_size": 16.0, "ask": 381.7, "ask_size": 10.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0001, "vega": 0.1447, "theta": 0.0, "rho": 1.9844, "theo": 376.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.949996948242}, {"option": "TMO270617P00290000", "bid": 0.3, "bid_size": 34.0, "ask": 1.9, "ask_size": 39.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.1475, "theta": -0.0117, "rho": -0.05, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "TMO270617C00300000", "bid": 364.0, "bid_size": 16.0, "ask": 372.5, "ask_size": 13.0, "iv": 0.4937, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0001, "vega": 0.1639, "theta": 0.0, "rho": 2.0471, "theo": 367.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 287.3, "last_trade_time": "2026-08-06T12:47:09", "percent_change": 0.0, "prev_day_close": 359.449996948242}, {"option": "TMO270617P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0001, "vega": 0.1669, "theta": -0.0131, "rho": -0.0577, "theo": 1.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "TMO270617C00310000", "bid": 354.5, "bid_size": 16.0, "ask": 362.9, "ask_size": 11.0, "iv": 0.4801, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0001, "vega": 0.1876, "theta": 0.0, "rho": 2.1079, "theo": 357.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.6, "last_trade_time": "2026-07-23T09:34:08", "percent_change": 0.0, "prev_day_close": 350.0}, {"option": "TMO270617P00310000", "bid": 0.05, "bid_size": 36.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.1889, "theta": -0.0147, "rho": -0.0665, "theo": 1.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "TMO270617C00320000", "bid": 345.1, "bid_size": 16.0, "ask": 353.2, "ask_size": 9.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0001, "vega": 0.2113, "theta": 0.0, "rho": 2.1676, "theo": 348.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 340.600006103516}, {"option": "TMO270617P00320000", "bid": 0.6, "bid_size": 45.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.4358, "open_interest": 8.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0001, "vega": 0.2149, "theta": -0.0164, "rho": -0.0765, "theo": 1.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-09-18T13:32:59", "percent_change": 0.0, "prev_day_close": 5.12499982118607}, {"option": "TMO270617C00330000", "bid": 337.0, "bid_size": 16.0, "ask": 343.7, "ask_size": 14.0, "iv": 0.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0002, "vega": 0.2361, "theta": 0.0, "rho": 2.2262, "theo": 339.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.75}, {"option": "TMO270617P00330000", "bid": 0.8, "bid_size": 49.0, "ask": 2.35, "ask_size": 43.0, "iv": 0.4299, "open_interest": 4.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0002, "vega": 0.2412, "theta": -0.0182, "rho": -0.0882, "theo": 1.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-18T13:23:38", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "TMO270617C00340000", "bid": 326.2, "bid_size": 16.0, "ask": 335.0, "ask_size": 20.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0002, "vega": 0.2686, "theta": 0.0, "rho": 2.2832, "theo": 329.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.550003051758}, {"option": "TMO270617P00340000", "bid": 1.0, "bid_size": 36.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.4231, "open_interest": 9.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0002, "vega": 0.2706, "theta": -0.0202, "rho": -0.1008, "theo": 1.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.11, "last_trade_time": "2026-07-08T09:55:19", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "TMO270617C00350000", "bid": 316.8, "bid_size": 16.0, "ask": 324.8, "ask_size": 2.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0002, "vega": 0.3004, "theta": 0.0, "rho": 2.3381, "theo": 320.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.600006103516}, {"option": "TMO270617P00350000", "bid": 1.25, "bid_size": 37.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.4172, "open_interest": 4.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0002, "vega": 0.3044, "theta": -0.0224, "rho": -0.1152, "theo": 2.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-06-25T09:30:09", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TMO270617C00360000", "bid": 309.0, "bid_size": 29.0, "ask": 315.0, "ask_size": 8.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0002, "vega": 0.3336, "theta": 0.0, "rho": 2.3914, "theo": 310.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 303.350006103516}, {"option": "TMO270617P00360000", "bid": 1.5, "bid_size": 39.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.4135, "open_interest": 21.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0002, "vega": 0.3402, "theta": -0.0247, "rho": -0.132, "theo": 2.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-27T15:07:04", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "TMO270617C00370000", "bid": 299.7, "bid_size": 12.0, "ask": 304.7, "ask_size": 1.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0003, "vega": 0.3751, "theta": 0.0, "rho": 2.443, "theo": 301.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.699996948242}, {"option": "TMO270617P00370000", "bid": 1.6, "bid_size": 34.0, "ask": 3.9, "ask_size": 42.0, "iv": 0.4064, "open_interest": 4.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0003, "vega": 0.3782, "theta": -0.0273, "rho": -0.1499, "theo": 2.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-19T09:34:34", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "TMO270617C00380000", "bid": 289.4, "bid_size": 33.0, "ask": 295.7, "ask_size": 1.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0003, "vega": 0.4161, "theta": 0.0, "rho": 2.4916, "theo": 292.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.449996948242}, {"option": "TMO270617P00380000", "bid": 1.75, "bid_size": 35.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.4005, "open_interest": 2.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0003, "vega": 0.4204, "theta": -0.03, "rho": -0.1701, "theo": 3.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-14T15:07:57", "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "TMO270617C00390000", "bid": 281.2, "bid_size": 12.0, "ask": 286.2, "ask_size": 1.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0004, "vega": 0.4595, "theta": 0.0, "rho": 2.5378, "theo": 283.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "TMO270617P00390000", "bid": 2.6, "bid_size": 42.0, "ask": 4.4, "ask_size": 47.0, "iv": 0.3938, "open_interest": 10.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0004, "vega": 0.4677, "theta": -0.0329, "rho": -0.1936, "theo": 3.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-14T15:07:58", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "TMO270617C00400000", "bid": 271.9, "bid_size": 14.0, "ask": 276.9, "ask_size": 1.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0004, "vega": 0.5101, "theta": 0.0, "rho": 2.5829, "theo": 274.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.399993896484}, {"option": "TMO270617P00400000", "bid": 2.85, "bid_size": 38.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.3925, "open_interest": 13.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0004, "vega": 0.5153, "theta": -0.036, "rho": -0.2182, "theo": 4.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-14T15:08:04", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "TMO270617C00410000", "bid": 262.1, "bid_size": 30.0, "ask": 268.7, "ask_size": 4.0, "iv": 0.3963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0004, "vega": 0.5614, "theta": 0.0, "rho": 2.6227, "theo": 264.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.47, "last_trade_time": "2026-06-25T13:55:37", "percent_change": 0.0, "prev_day_close": 257.299995422363}, {"option": "TMO270617P00410000", "bid": 3.8, "bid_size": 31.0, "ask": 6.2, "ask_size": 41.0, "iv": 0.3923, "open_interest": 35.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0004, "vega": 0.5673, "theta": -0.0393, "rho": -0.2455, "theo": 4.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-14T15:08:05", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "TMO270617C00420000", "bid": 253.5, "bid_size": 21.0, "ask": 260.7, "ask_size": 25.0, "iv": 0.4023, "open_interest": 3.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0005, "vega": 0.6152, "theta": 0.0, "rho": 2.66, "theo": 255.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-06-25T11:19:48", "percent_change": 0.0, "prev_day_close": 248.199996948242}, {"option": "TMO270617P00420000", "bid": 4.3, "bid_size": 33.0, "ask": 6.6, "ask_size": 37.0, "iv": 0.3841, "open_interest": 58.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0005, "vega": 0.6261, "theta": -0.0427, "rho": -0.2781, "theo": 5.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-18T09:55:28", "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "TMO270617C00430000", "bid": 245.0, "bid_size": 14.0, "ask": 252.0, "ask_size": 13.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0006, "vega": 0.675, "theta": -0.0043, "rho": 2.6953, "theo": 247.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-06-17T14:59:43", "percent_change": 0.0, "prev_day_close": 239.350006103516}, {"option": "TMO270617P00430000", "bid": 4.9, "bid_size": 35.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.3793, "open_interest": 5.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0006, "vega": 0.6834, "theta": -0.0464, "rho": -0.3101, "theo": 6.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-09-10T11:43:09", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "TMO270617C00440000", "bid": 235.1, "bid_size": 31.0, "ask": 242.6, "ask_size": 9.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0006, "vega": 0.737, "theta": -0.0096, "rho": 2.7256, "theo": 238.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.799995422363}, {"option": "TMO270617P00440000", "bid": 5.0, "bid_size": 37.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.3716, "open_interest": 71.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0006, "vega": 0.7453, "theta": -0.0502, "rho": -0.3462, "theo": 7.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-14T15:08:04", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "TMO270617C00450000", "bid": 227.5, "bid_size": 21.0, "ask": 233.6, "ask_size": 9.0, "iv": 0.3859, "open_interest": 3.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0007, "vega": 0.8005, "theta": -0.0151, "rho": 2.7519, "theo": 229.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-07-29T14:46:18", "percent_change": 0.0, "prev_day_close": 222.199996948242}, {"option": "TMO270617P00450000", "bid": 6.5, "bid_size": 39.0, "ask": 9.3, "ask_size": 36.0, "iv": 0.3717, "open_interest": 6.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0007, "vega": 0.8148, "theta": -0.0542, "rho": -0.386, "theo": 7.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-10T11:40:31", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "TMO270617C00460000", "bid": 218.7, "bid_size": 20.0, "ask": 224.7, "ask_size": 6.0, "iv": 0.3789, "open_interest": 1.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0007, "vega": 0.8692, "theta": -0.0207, "rho": 2.7754, "theo": 220.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.5, "last_trade_time": "2026-08-28T09:41:40", "percent_change": 0.0, "prev_day_close": 213.350006103516}, {"option": "TMO270617P00460000", "bid": 7.7, "bid_size": 25.0, "ask": 10.3, "ask_size": 39.0, "iv": 0.3689, "open_interest": 16.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0008, "vega": 0.8808, "theta": -0.0583, "rho": -0.4296, "theo": 8.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-09-10T13:51:44", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TMO270617C00470000", "bid": 209.1, "bid_size": 33.0, "ask": 215.8, "ask_size": 2.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0008, "vega": 0.9401, "theta": -0.0264, "rho": 2.7941, "theo": 212.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.950004577637}, {"option": "TMO270617P00470000", "bid": 8.7, "bid_size": 26.0, "ask": 11.4, "ask_size": 33.0, "iv": 0.3644, "open_interest": 8.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0008, "vega": 0.9515, "theta": -0.0625, "rho": -0.4757, "theo": 10.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-09-10T13:19:55", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "TMO270617C00480000", "bid": 201.8, "bid_size": 21.0, "ask": 207.8, "ask_size": 7.0, "iv": 0.3713, "open_interest": 2.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0009, "vega": 1.0115, "theta": -0.0322, "rho": 2.8078, "theo": 203.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.25, "last_trade_time": "2026-06-24T09:46:56", "percent_change": 0.0, "prev_day_close": 196.099998474121}, {"option": "TMO270617P00480000", "bid": 9.9, "bid_size": 20.0, "ask": 15.0, "ask_size": 41.0, "iv": 0.3723, "open_interest": 15.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0009, "vega": 1.0282, "theta": -0.0669, "rho": -0.5258, "theo": 11.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-10T11:42:51", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "TMO270617C00490000", "bid": 192.4, "bid_size": 54.0, "ask": 199.1, "ask_size": 6.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0009, "vega": 1.0872, "theta": -0.038, "rho": 2.8177, "theo": 195.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.699996948242}, {"option": "TMO270617P00490000", "bid": 11.3, "bid_size": 30.0, "ask": 14.7, "ask_size": 53.0, "iv": 0.3608, "open_interest": 9.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.001, "vega": 1.1025, "theta": -0.0713, "rho": -0.5808, "theo": 12.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-09-18T13:54:08", "percent_change": 0.0, "prev_day_close": 12.1499996185303}, {"option": "TMO270617C00500000", "bid": 183.5, "bid_size": 45.0, "ask": 191.7, "ask_size": 30.0, "iv": 0.3574, "open_interest": 2.0, "volume": 2.0, "delta": 0.8738, "gamma": 0.001, "vega": 1.1641, "theta": -0.0439, "rho": 2.8232, "theo": 187.3822, "change": 4.46, "open": 184.16, "high": 184.16, "low": 184.16, "tick": "up", "last_trade_price": 184.16, "last_trade_time": "2026-09-21T10:44:11", "percent_change": 2.48192, "prev_day_close": 179.699996948242}, {"option": "TMO270617P00500000", "bid": 12.2, "bid_size": 53.0, "ask": 15.8, "ask_size": 54.0, "iv": 0.3531, "open_interest": 50.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.001, "vega": 1.1793, "theta": -0.0758, "rho": -0.6372, "theo": 14.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.33, "last_trade_time": "2026-09-10T13:59:39", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "TMO270617C00510000", "bid": 176.1, "bid_size": 57.0, "ask": 183.1, "ask_size": 8.0, "iv": 0.3546, "open_interest": 5.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0011, "vega": 1.2403, "theta": -0.0498, "rho": 2.8226, "theo": 179.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.7, "last_trade_time": "2026-09-15T10:56:57", "percent_change": 0.0, "prev_day_close": 171.849998474121}, {"option": "TMO270617P00510000", "bid": 14.5, "bid_size": 23.0, "ask": 18.1, "ask_size": 59.0, "iv": 0.3555, "open_interest": 21.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0011, "vega": 1.2581, "theta": -0.0803, "rho": -0.6981, "theo": 15.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-09-18T15:49:40", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "TMO270617C00520000", "bid": 168.2, "bid_size": 31.0, "ask": 175.1, "ask_size": 4.0, "iv": 0.3511, "open_interest": 6.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0012, "vega": 1.3198, "theta": -0.0557, "rho": 2.8177, "theo": 171.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.17, "last_trade_time": "2026-08-07T10:29:46", "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "TMO270617P00520000", "bid": 16.1, "bid_size": 26.0, "ask": 20.2, "ask_size": 66.0, "iv": 0.3526, "open_interest": 32.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0012, "vega": 1.3387, "theta": -0.0849, "rho": -0.7644, "theo": 17.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-09-18T13:28:06", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "TMO270617C00530000", "bid": 160.5, "bid_size": 23.0, "ask": 167.9, "ask_size": 9.0, "iv": 0.3502, "open_interest": 5.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0012, "vega": 1.3984, "theta": -0.0615, "rho": 2.8089, "theo": 163.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.92, "last_trade_time": "2026-08-07T10:29:46", "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "TMO270617P00530000", "bid": 17.8, "bid_size": 26.0, "ask": 20.8, "ask_size": 20.0, "iv": 0.3439, "open_interest": 13.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0013, "vega": 1.4169, "theta": -0.0893, "rho": -0.83, "theo": 19.7535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-09-14T12:12:18", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "TMO270617C00540000", "bid": 153.0, "bid_size": 35.0, "ask": 159.3, "ask_size": 4.0, "iv": 0.3441, "open_interest": 1.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0013, "vega": 1.4751, "theta": -0.0673, "rho": 2.7934, "theo": 156.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-07-08T10:10:02", "percent_change": 0.0, "prev_day_close": 149.150001525879}, {"option": "TMO270617P00540000", "bid": 19.9, "bid_size": 19.0, "ask": 24.5, "ask_size": 31.0, "iv": 0.3464, "open_interest": 18.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0014, "vega": 1.4943, "theta": -0.0938, "rho": -0.9016, "theo": 21.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-09-10T13:37:12", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "TMO270617C00550000", "bid": 146.4, "bid_size": 19.0, "ask": 151.9, "ask_size": 4.0, "iv": 0.3441, "open_interest": 31.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0014, "vega": 1.5534, "theta": -0.0729, "rho": 2.7774, "theo": 148.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.18, "last_trade_time": "2026-08-20T15:36:28", "percent_change": 0.0, "prev_day_close": 141.049995422363}, {"option": "TMO270617P00550000", "bid": 21.6, "bid_size": 32.0, "ask": 27.2, "ask_size": 34.0, "iv": 0.3431, "open_interest": 15.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0015, "vega": 1.5752, "theta": -0.0981, "rho": -0.9771, "theo": 24.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-07-24T12:19:59", "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "TMO270617C00560000", "bid": 137.8, "bid_size": 41.0, "ask": 145.5, "ask_size": 10.0, "iv": 0.3398, "open_interest": 13.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0015, "vega": 1.6289, "theta": -0.0783, "rho": 2.75, "theo": 141.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.45, "last_trade_time": "2026-08-17T11:15:26", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "TMO270617P00560000", "bid": 24.9, "bid_size": 13.0, "ask": 29.9, "ask_size": 38.0, "iv": 0.3435, "open_interest": 29.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0016, "vega": 1.6506, "theta": -0.1023, "rho": -1.0509, "theo": 26.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-09-17T11:56:53", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "TMO270617C00570000", "bid": 131.3, "bid_size": 28.0, "ask": 139.0, "ask_size": 22.0, "iv": 0.3405, "open_interest": 36.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0016, "vega": 1.7011, "theta": -0.0836, "rho": 2.7195, "theo": 134.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.6, "last_trade_time": "2026-09-11T15:45:23", "percent_change": 0.0, "prev_day_close": 127.399997711182}, {"option": "TMO270617P00570000", "bid": 26.3, "bid_size": 39.0, "ask": 31.6, "ask_size": 26.0, "iv": 0.3343, "open_interest": 49.0, "volume": 0.0, "delta": -0.2331, "gamma": 0.0016, "vega": 1.7219, "theta": -0.1064, "rho": -1.1298, "theo": 29.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-09-10T14:04:34", "percent_change": 0.0, "prev_day_close": 30.0000009536743}, {"option": "TMO270617C00580000", "bid": 124.4, "bid_size": 22.0, "ask": 130.7, "ask_size": 7.0, "iv": 0.3338, "open_interest": 20.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0016, "vega": 1.7725, "theta": -0.0886, "rho": 2.6898, "theo": 127.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-07-31T13:33:13", "percent_change": 0.0, "prev_day_close": 120.849998474121}, {"option": "TMO270617P00580000", "bid": 30.5, "bid_size": 15.0, "ask": 35.4, "ask_size": 39.0, "iv": 0.3381, "open_interest": 14.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0017, "vega": 1.7966, "theta": -0.1102, "rho": -1.2148, "theo": 32.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-09-15T12:53:41", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "TMO270617C00590000", "bid": 118.2, "bid_size": 36.0, "ask": 124.4, "ask_size": 8.0, "iv": 0.3338, "open_interest": 9.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0017, "vega": 1.8401, "theta": -0.0934, "rho": 2.6477, "theo": 121.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-15T09:35:01", "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "TMO270617P00590000", "bid": 33.7, "bid_size": 14.0, "ask": 39.0, "ask_size": 40.0, "iv": 0.3374, "open_interest": 5.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0018, "vega": 1.8625, "theta": -0.1139, "rho": -1.2925, "theo": 35.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-09-02T11:04:51", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "TMO270617C00600000", "bid": 112.1, "bid_size": 21.0, "ask": 117.9, "ask_size": 7.0, "iv": 0.3325, "open_interest": 35.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0018, "vega": 1.9029, "theta": -0.0978, "rho": 2.6086, "theo": 114.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.87, "last_trade_time": "2026-08-24T09:44:26", "percent_change": 0.0, "prev_day_close": 108.349998474121}, {"option": "TMO270617P00600000", "bid": 37.2, "bid_size": 17.0, "ask": 42.9, "ask_size": 86.0, "iv": 0.3372, "open_interest": 22.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0019, "vega": 1.9232, "theta": -0.1172, "rho": -1.3757, "theo": 39.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-09-18T13:04:07", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TMO270617C00610000", "bid": 106.3, "bid_size": 7.0, "ask": 111.3, "ask_size": 3.0, "iv": 0.3306, "open_interest": 5.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0019, "vega": 1.9623, "theta": -0.102, "rho": 2.5698, "theo": 108.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.9, "last_trade_time": "2026-09-04T12:20:20", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "TMO270617P00610000", "bid": 40.2, "bid_size": 20.0, "ask": 46.0, "ask_size": 35.0, "iv": 0.3325, "open_interest": 11.0, "volume": 0.0, "delta": -0.311, "gamma": 0.002, "vega": 1.9834, "theta": -0.1203, "rho": -1.4677, "theo": 42.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-21T15:50:47", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "TMO270617C00620000", "bid": 100.4, "bid_size": 6.0, "ask": 105.2, "ask_size": 2.0, "iv": 0.3287, "open_interest": 23.0, "volume": 0.0, "delta": 0.678, "gamma": 0.0019, "vega": 2.0171, "theta": -0.1058, "rho": 2.5284, "theo": 102.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.67, "last_trade_time": "2026-09-16T15:46:14", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "TMO270617P00620000", "bid": 44.4, "bid_size": 10.0, "ask": 50.0, "ask_size": 35.0, "iv": 0.3321, "open_interest": 16.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.002, "vega": 2.0348, "theta": -0.1231, "rho": -1.5419, "theo": 46.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-08-26T10:45:15", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "TMO270617C00630000", "bid": 94.6, "bid_size": 14.0, "ask": 99.6, "ask_size": 6.0, "iv": 0.3274, "open_interest": 30.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.002, "vega": 2.066, "theta": -0.1093, "rho": 2.4823, "theo": 97.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.65, "last_trade_time": "2026-09-17T11:01:06", "percent_change": 0.0, "prev_day_close": 90.8500022888184}, {"option": "TMO270617P00630000", "bid": 47.8, "bid_size": 21.0, "ask": 54.0, "ask_size": 36.0, "iv": 0.3287, "open_interest": 20.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0021, "vega": 2.0809, "theta": -0.1256, "rho": -1.6257, "theo": 50.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.9, "last_trade_time": "2026-09-15T12:57:29", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "TMO270617C00640000", "bid": 88.2, "bid_size": 18.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.3236, "open_interest": 13.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.002, "vega": 2.1095, "theta": -0.1124, "rho": 2.4304, "theo": 91.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.85, "last_trade_time": "2026-09-08T12:47:49", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "TMO270617P00640000", "bid": 53.0, "bid_size": 2.0, "ask": 58.8, "ask_size": 35.0, "iv": 0.3306, "open_interest": 5.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0022, "vega": 2.1227, "theta": -0.1277, "rho": -1.7177, "theo": 54.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.8, "last_trade_time": "2026-09-15T13:48:26", "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "TMO270617C00650000", "bid": 83.6, "bid_size": 13.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3235, "open_interest": 46.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0021, "vega": 2.1476, "theta": -0.115, "rho": 2.371, "theo": 86.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.21, "last_trade_time": "2026-09-15T14:25:50", "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "TMO270617P00650000", "bid": 56.9, "bid_size": 6.0, "ask": 63.0, "ask_size": 36.0, "iv": 0.3268, "open_interest": 8.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0022, "vega": 2.1541, "theta": -0.1294, "rho": -1.7845, "theo": 59.3582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-09-17T14:16:27", "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "TMO270617C00660000", "bid": 78.4, "bid_size": 8.0, "ask": 83.2, "ask_size": 2.0, "iv": 0.3214, "open_interest": 30.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0021, "vega": 2.1795, "theta": -0.1174, "rho": 2.3089, "theo": 81.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.76, "last_trade_time": "2026-09-15T10:59:51", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "TMO270617P00660000", "bid": 61.0, "bid_size": 23.0, "ask": 68.0, "ask_size": 33.0, "iv": 0.3244, "open_interest": 3.0, "volume": 0.0, "delta": -0.4208, "gamma": 0.0023, "vega": 2.181, "theta": -0.1308, "rho": -1.8654, "theo": 64.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.9, "last_trade_time": "2026-09-15T13:48:26", "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "TMO270617C00670000", "bid": 73.9, "bid_size": 9.0, "ask": 78.3, "ask_size": 2.0, "iv": 0.3209, "open_interest": 46.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0021, "vega": 2.205, "theta": -0.1192, "rho": 2.2445, "theo": 76.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-09-09T13:00:10", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "TMO270617P00670000", "bid": 67.1, "bid_size": 5.0, "ask": 73.0, "ask_size": 36.0, "iv": 0.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.4437, "gamma": 0.0023, "vega": 2.2, "theta": -0.1318, "rho": -1.9373, "theo": 69.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "TMO270617C00680000", "bid": 68.0, "bid_size": 49.0, "ask": 74.8, "ask_size": 8.0, "iv": 0.3195, "open_interest": 24.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.0022, "vega": 2.2245, "theta": -0.1207, "rho": 2.1754, "theo": 71.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.5, "last_trade_time": "2026-08-26T12:38:48", "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "TMO270617P00680000", "bid": 72.0, "bid_size": 8.0, "ask": 78.0, "ask_size": 34.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.4671, "gamma": 0.0024, "vega": 2.2104, "theta": -0.1325, "rho": -2.0029, "theo": 74.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "TMO270617C00690000", "bid": 63.3, "bid_size": 38.0, "ask": 69.0, "ask_size": 7.0, "iv": 0.3148, "open_interest": 36.0, "volume": 1.0, "delta": 0.5324, "gamma": 0.0022, "vega": 2.2376, "theta": -0.1218, "rho": 2.1043, "theo": 67.1691, "change": 1.37, "open": 64.82, "high": 64.82, "low": 64.82, "tick": "up", "last_trade_price": 64.82, "last_trade_time": "2026-09-21T09:33:16", "percent_change": 2.15918, "prev_day_close": 63.4500007629394}, {"option": "TMO270617P00690000", "bid": 77.9, "bid_size": 4.0, "ask": 84.0, "ask_size": 37.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0024, "vega": 2.2141, "theta": -0.1328, "rho": -2.0677, "theo": 79.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "TMO270617C00700000", "bid": 59.5, "bid_size": 58.0, "ask": 64.8, "ask_size": 11.0, "iv": 0.3147, "open_interest": 84.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0022, "vega": 2.2446, "theta": -0.1225, "rho": 2.0339, "theo": 62.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-09-18T14:23:29", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "TMO270617P00700000", "bid": 83.4, "bid_size": 16.0, "ask": 89.0, "ask_size": 31.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0024, "vega": 2.2116, "theta": -0.1327, "rho": -2.1192, "theo": 85.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "TMO270617C00710000", "bid": 56.2, "bid_size": 18.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.3158, "open_interest": 4.0, "volume": 0.0, "delta": 0.4905, "gamma": 0.0022, "vega": 2.2455, "theta": -0.1228, "rho": 1.9614, "theo": 58.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.05, "last_trade_time": "2026-09-15T14:18:24", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "TMO270617P00710000", "bid": 89.3, "bid_size": 5.0, "ask": 95.0, "ask_size": 35.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0025, "vega": 2.1984, "theta": -0.1322, "rho": -2.1721, "theo": 91.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7000007629394}, {"option": "TMO270617C00720000", "bid": 51.4, "bid_size": 53.0, "ask": 57.0, "ask_size": 10.0, "iv": 0.3123, "open_interest": 59.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0022, "vega": 2.24, "theta": -0.1227, "rho": 1.8869, "theo": 55.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.65, "last_trade_time": "2026-09-18T13:28:00", "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "TMO270617P00720000", "bid": 95.3, "bid_size": 21.0, "ask": 101.0, "ask_size": 36.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.56, "gamma": 0.0025, "vega": 2.1759, "theta": -0.1315, "rho": -2.2144, "theo": 97.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "TMO270617C00740000", "bid": 44.5, "bid_size": 54.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.3109, "open_interest": 13.0, "volume": 0.0, "delta": 0.4295, "gamma": 0.0022, "vega": 2.2132, "theta": -0.1216, "rho": 1.7418, "theo": 48.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.28, "last_trade_time": "2026-09-18T15:10:42", "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "TMO270617P00740000", "bid": 108.7, "bid_size": 2.0, "ask": 114.9, "ask_size": 24.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0025, "vega": 2.1218, "theta": -0.1291, "rho": -2.2937, "theo": 110.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.300003051758}, {"option": "TMO270617C00760000", "bid": 39.0, "bid_size": 26.0, "ask": 43.8, "ask_size": 12.0, "iv": 0.3113, "open_interest": 83.0, "volume": 0.0, "delta": 0.3906, "gamma": 0.0022, "vega": 2.1644, "theta": -0.1191, "rho": 1.5954, "theo": 41.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-09-16T13:48:16", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "TMO270617P00760000", "bid": 122.3, "bid_size": 13.0, "ask": 129.0, "ask_size": 35.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.0025, "vega": 2.0258, "theta": -0.1255, "rho": -2.3256, "theo": 124.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "TMO270617C00780000", "bid": 33.5, "bid_size": 26.0, "ask": 38.1, "ask_size": 5.0, "iv": 0.3099, "open_interest": 16.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0021, "vega": 2.099, "theta": -0.1155, "rho": 1.4558, "theo": 36.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-09-17T11:44:58", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "TMO270617P00780000", "bid": 137.3, "bid_size": 7.0, "ask": 143.0, "ask_size": 39.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0025, "vega": 1.9078, "theta": -0.1212, "rho": -2.2884, "theo": 139.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.050003051758}, {"option": "TMO270617C00800000", "bid": 28.5, "bid_size": 30.0, "ask": 33.2, "ask_size": 13.0, "iv": 0.3085, "open_interest": 35.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.002, "vega": 2.0168, "theta": -0.1111, "rho": 1.3192, "theo": 31.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-09-14T09:30:49", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "TMO270617P00800000", "bid": 152.5, "bid_size": 19.0, "ask": 159.0, "ask_size": 29.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0025, "vega": 1.769, "theta": -0.116, "rho": -2.2522, "theo": 155.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.450004577637}, {"option": "TMO270617C00820000", "bid": 22.9, "bid_size": 90.0, "ask": 29.0, "ask_size": 37.0, "iv": 0.3044, "open_interest": 23.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0019, "vega": 1.9244, "theta": -0.1059, "rho": 1.1916, "theo": 27.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.96, "last_trade_time": "2026-09-15T11:42:33", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "TMO270617P00820000", "bid": 169.0, "bid_size": 21.0, "ask": 174.1, "ask_size": 34.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7788, "gamma": 0.0024, "vega": 1.5913, "theta": -0.1105, "rho": -2.09, "theo": 171.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.900001525879}, {"option": "TMO270617C00840000", "bid": 19.7, "bid_size": 61.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.3029, "open_interest": 2.0, "volume": 2.0, "delta": 0.2556, "gamma": 0.0018, "vega": 1.8212, "theta": -0.1002, "rho": 1.07, "theo": 23.3877, "change": 0.0, "open": 22.3, "high": 22.3, "low": 22.3, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-21T10:44:11", "percent_change": -8.55313e-07, "prev_day_close": 22.3000001907349}, {"option": "TMO270617P00840000", "bid": 185.8, "bid_size": 7.0, "ask": 191.2, "ask_size": 57.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0024, "vega": 1.4143, "theta": -0.1036, "rho": -1.9084, "theo": 188.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "TMO270617C00860000", "bid": 16.3, "bid_size": 64.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.3027, "open_interest": 36.0, "volume": 0.0, "delta": 0.2277, "gamma": 0.0017, "vega": 1.714, "theta": -0.0941, "rho": 0.9584, "theo": 20.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-27T15:19:09", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "TMO270617P00860000", "bid": 204.2, "bid_size": 6.0, "ask": 210.3, "ask_size": 26.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.8551, "gamma": 0.0023, "vega": 1.1848, "theta": -0.0976, "rho": -1.6881, "theo": 205.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.5}, {"option": "TMO270617C00880000", "bid": 13.8, "bid_size": 39.0, "ask": 19.6, "ask_size": 28.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0016, "vega": 1.6013, "theta": -0.0878, "rho": 0.8538, "theo": 17.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "TMO270617P00880000", "bid": 221.6, "bid_size": 5.0, "ask": 228.3, "ask_size": 38.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0023, "vega": 0.9769, "theta": -0.0909, "rho": -1.414, "theo": 223.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.699996948242}, {"option": "TMO270617C00900000", "bid": 11.8, "bid_size": 48.0, "ask": 17.2, "ask_size": 48.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0015, "vega": 1.4898, "theta": -0.0815, "rho": 0.7596, "theo": 14.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "TMO270617P00900000", "bid": 240.4, "bid_size": 12.0, "ask": 247.0, "ask_size": 59.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0023, "vega": 0.7223, "theta": -0.0774, "rho": -1.1208, "theo": 242.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.099998474121}, {"option": "TMO270617C00920000", "bid": 10.8, "bid_size": 47.0, "ask": 14.8, "ask_size": 40.0, "iv": 0.3098, "open_interest": 0.0, "volume": 1.0, "delta": 0.1582, "gamma": 0.0014, "vega": 1.3768, "theta": -0.0753, "rho": 0.6723, "theo": 12.6698, "change": -0.5, "open": 12.05, "high": 12.05, "low": 12.05, "tick": "down", "last_trade_price": 12.05, "last_trade_time": "2026-09-21T11:02:27", "percent_change": -3.98407, "prev_day_close": 12.5500001907349}, {"option": "TMO270617P00920000", "bid": 259.6, "bid_size": 12.0, "ask": 265.3, "ask_size": 47.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.002, "vega": 0.407, "theta": -0.0859, "rho": -0.6039, "theo": 261.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 271.399993896484}, {"option": "TMO270617C00940000", "bid": 8.6, "bid_size": 52.0, "ask": 13.3, "ask_size": 47.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0013, "vega": 1.2688, "theta": -0.0692, "rho": 0.595, "theo": 10.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "TMO270617P00940000", "bid": 277.6, "bid_size": 20.0, "ask": 286.0, "ask_size": 19.0, "iv": 0.3246, "open_interest": 0.0, "volume": 0.0, "delta": -0.9778, "gamma": 0.0014, "vega": 0.202, "theta": -0.0926, "rho": 0.0, "theo": 281.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "TMO270617C00960000", "bid": 8.0, "bid_size": 43.0, "ask": 12.4, "ask_size": 54.0, "iv": 0.3168, "open_interest": 0.0, "volume": 1.0, "delta": 0.1226, "gamma": 0.0012, "vega": 1.1624, "theta": -0.0633, "rho": 0.5238, "theo": 9.2642, "change": 0.1, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T14:00:56", "percent_change": 1.0101, "prev_day_close": 9.90000009536743}, {"option": "TMO270617P00960000", "bid": 298.7, "bid_size": 20.0, "ask": 306.0, "ask_size": 19.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0005, "vega": 0.0, "theta": -0.114, "rho": 0.0, "theo": 301.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "TMO270917C00300000", "bid": 367.0, "bid_size": 18.0, "ask": 376.0, "ask_size": 2.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0001, "vega": 0.2705, "theta": 0.0, "rho": 2.6879, "theo": 370.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.5}, {"option": "TMO270917P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 37.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0001, "vega": 0.2735, "theta": -0.0154, "rho": -0.1174, "theo": 1.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "TMO270917C00310000", "bid": 358.0, "bid_size": 17.0, "ask": 366.9, "ask_size": 9.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0002, "vega": 0.302, "theta": 0.0, "rho": 2.7622, "theo": 361.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 354.0}, {"option": "TMO270917P00310000", "bid": 0.05, "bid_size": 38.0, "ask": 2.9, "ask_size": 38.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0002, "vega": 0.3049, "theta": -0.017, "rho": -0.1334, "theo": 2.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "TMO270917C00320000", "bid": 349.0, "bid_size": 19.0, "ask": 358.0, "ask_size": 12.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0002, "vega": 0.3349, "theta": 0.0, "rho": 2.8372, "theo": 352.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.5}, {"option": "TMO270917P00320000", "bid": 1.4, "bid_size": 42.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0002, "vega": 0.3407, "theta": -0.0187, "rho": -0.1517, "theo": 2.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "TMO270917C00330000", "bid": 340.0, "bid_size": 19.0, "ask": 349.0, "ask_size": 12.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0002, "vega": 0.3702, "theta": 0.0, "rho": 2.911, "theo": 342.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 335.399993896484}, {"option": "TMO270917P00330000", "bid": 0.1, "bid_size": 38.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0002, "vega": 0.3787, "theta": -0.0206, "rho": -0.1713, "theo": 2.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499999701977}, {"option": "TMO270917C00340000", "bid": 330.0, "bid_size": 26.0, "ask": 339.0, "ask_size": 8.0, "iv": 0.4282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0002, "vega": 0.4143, "theta": 0.0, "rho": 2.9795, "theo": 333.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.350006103516}, {"option": "TMO270917P00340000", "bid": 1.0, "bid_size": 39.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0002, "vega": 0.4186, "theta": -0.0226, "rho": -0.1936, "theo": 3.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "TMO270917C00350000", "bid": 321.0, "bid_size": 29.0, "ask": 329.7, "ask_size": 6.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0003, "vega": 0.4565, "theta": 0.0, "rho": 3.0471, "theo": 324.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.050003051758}, {"option": "TMO270917P00350000", "bid": 2.6, "bid_size": 26.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.4035, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0003, "vega": 0.4626, "theta": -0.0247, "rho": -0.2184, "theo": 3.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.63, "last_trade_time": "2026-09-03T10:58:25", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "TMO270917C00360000", "bid": 312.0, "bid_size": 28.0, "ask": 321.0, "ask_size": 9.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0003, "vega": 0.4997, "theta": 0.0, "rho": 3.1124, "theo": 315.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 308.149993896484}, {"option": "TMO270917P00360000", "bid": 3.2, "bid_size": 18.0, "ask": 5.1, "ask_size": 43.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0003, "vega": 0.5108, "theta": -0.0269, "rho": -0.2449, "theo": 4.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "TMO270917C00370000", "bid": 303.0, "bid_size": 29.0, "ask": 311.9, "ask_size": 14.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0003, "vega": 0.5537, "theta": 0.0, "rho": 3.1776, "theo": 306.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "TMO270917P00370000", "bid": 3.6, "bid_size": 23.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0003, "vega": 0.5609, "theta": -0.0293, "rho": -0.2748, "theo": 4.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000002384186}, {"option": "TMO270917C00380000", "bid": 294.0, "bid_size": 27.0, "ask": 303.0, "ask_size": 9.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0004, "vega": 0.6059, "theta": 0.0, "rho": 3.2316, "theo": 297.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.449996948242}, {"option": "TMO270917P00380000", "bid": 4.3, "bid_size": 9.0, "ask": 6.2, "ask_size": 44.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0004, "vega": 0.6137, "theta": -0.0318, "rho": -0.3074, "theo": 5.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "TMO270917C00390000", "bid": 285.0, "bid_size": 29.0, "ask": 293.7, "ask_size": 4.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0004, "vega": 0.6599, "theta": 0.0, "rho": 3.287, "theo": 288.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.449996948242}, {"option": "TMO270917P00390000", "bid": 4.6, "bid_size": 35.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0004, "vega": 0.6722, "theta": -0.0344, "rho": -0.3426, "theo": 5.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "TMO270917C00400000", "bid": 276.0, "bid_size": 31.0, "ask": 284.9, "ask_size": 8.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0004, "vega": 0.717, "theta": -0.0014, "rho": 3.3404, "theo": 279.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.5}, {"option": "TMO270917P00400000", "bid": 3.5, "bid_size": 42.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0004, "vega": 0.7327, "theta": -0.0372, "rho": -0.3808, "theo": 6.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "TMO270917C00410000", "bid": 268.0, "bid_size": 20.0, "ask": 276.0, "ask_size": 1.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0005, "vega": 0.7838, "theta": -0.0054, "rho": 3.3853, "theo": 271.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.949996948242}, {"option": "TMO270917P00410000", "bid": 5.0, "bid_size": 39.0, "ask": 8.6, "ask_size": 38.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0005, "vega": 0.7942, "theta": -0.0401, "rho": -0.4237, "theo": 7.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "TMO270917C00420000", "bid": 259.0, "bid_size": 32.0, "ask": 267.7, "ask_size": 9.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0005, "vega": 0.8474, "theta": -0.0095, "rho": 3.4289, "theo": 262.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "TMO270917P00420000", "bid": 5.0, "bid_size": 34.0, "ask": 9.8, "ask_size": 35.0, "iv": 0.3637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0005, "vega": 0.8612, "theta": -0.0431, "rho": -0.4692, "theo": 8.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-11T10:58:17", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "TMO270917C00430000", "bid": 250.0, "bid_size": 35.0, "ask": 258.9, "ask_size": 9.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0006, "vega": 0.9116, "theta": -0.0136, "rho": 3.4691, "theo": 253.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "TMO270917P00430000", "bid": 7.8, "bid_size": 25.0, "ask": 10.7, "ask_size": 34.0, "iv": 0.3706, "open_interest": 2.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0006, "vega": 0.932, "theta": -0.0462, "rho": -0.5169, "theo": 9.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-17T09:43:42", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "TMO270917C00440000", "bid": 242.0, "bid_size": 32.0, "ask": 250.5, "ask_size": 2.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0006, "vega": 0.988, "theta": -0.0179, "rho": 3.5026, "theo": 245.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "TMO270917P00440000", "bid": 8.8, "bid_size": 29.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0006, "vega": 1.0027, "theta": -0.0494, "rho": -0.5702, "theo": 10.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.79999995231628}, {"option": "TMO270917C00450000", "bid": 233.0, "bid_size": 31.0, "ask": 242.0, "ask_size": 6.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0007, "vega": 1.0598, "theta": -0.0222, "rho": 3.5324, "theo": 237.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.5}, {"option": "TMO270917P00450000", "bid": 10.1, "bid_size": 22.0, "ask": 13.1, "ask_size": 38.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.0007, "vega": 1.0768, "theta": -0.0527, "rho": -0.628, "theo": 11.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "TMO270917C00460000", "bid": 225.0, "bid_size": 41.0, "ask": 233.4, "ask_size": 3.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0007, "vega": 1.1326, "theta": -0.0266, "rho": 3.5582, "theo": 228.7864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.599998474121}, {"option": "TMO270917P00460000", "bid": 11.2, "bid_size": 23.0, "ask": 14.7, "ask_size": 31.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0008, "vega": 1.1558, "theta": -0.0561, "rho": -0.6863, "theo": 12.7583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "TMO270917C00470000", "bid": 217.0, "bid_size": 29.0, "ask": 225.9, "ask_size": 13.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0008, "vega": 1.209, "theta": -0.031, "rho": 3.5817, "theo": 220.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "TMO270917P00470000", "bid": 12.5, "bid_size": 23.0, "ask": 16.2, "ask_size": 39.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0008, "vega": 1.2341, "theta": -0.0595, "rho": -0.7498, "theo": 14.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "TMO270917C00480000", "bid": 209.0, "bid_size": 29.0, "ask": 217.6, "ask_size": 8.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0008, "vega": 1.2912, "theta": -0.0355, "rho": 3.5927, "theo": 212.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "TMO270917P00480000", "bid": 10.9, "bid_size": 31.0, "ask": 18.0, "ask_size": 38.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0009, "vega": 1.3121, "theta": -0.063, "rho": -0.8202, "theo": 15.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499994277954}, {"option": "TMO270917C00490000", "bid": 201.0, "bid_size": 27.0, "ask": 209.2, "ask_size": 3.0, "iv": 0.3549, "open_interest": 1.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0009, "vega": 1.3691, "theta": -0.0399, "rho": 3.603, "theo": 204.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.57, "last_trade_time": "2026-09-01T11:14:13", "percent_change": 0.0, "prev_day_close": 197.650001525879}, {"option": "TMO270917P00490000", "bid": 13.6, "bid_size": 32.0, "ask": 18.9, "ask_size": 30.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0009, "vega": 1.3956, "theta": -0.0665, "rho": -0.8911, "theo": 17.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TMO270917C00500000", "bid": 193.0, "bid_size": 27.0, "ask": 201.7, "ask_size": 8.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.001, "vega": 1.446, "theta": -0.0444, "rho": 3.6093, "theo": 196.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.400001525879}, {"option": "TMO270917P00500000", "bid": 14.0, "bid_size": 35.0, "ask": 21.9, "ask_size": 38.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.001, "vega": 1.4782, "theta": -0.07, "rho": -0.9625, "theo": 19.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "TMO270917C00510000", "bid": 185.0, "bid_size": 31.0, "ask": 194.0, "ask_size": 8.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.001, "vega": 1.5326, "theta": -0.0488, "rho": 3.607, "theo": 189.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.449996948242}, {"option": "TMO270917P00510000", "bid": 16.0, "bid_size": 36.0, "ask": 23.5, "ask_size": 36.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0011, "vega": 1.5577, "theta": -0.0736, "rho": -1.0445, "theo": 21.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "TMO270917C00520000", "bid": 178.0, "bid_size": 29.0, "ask": 186.5, "ask_size": 8.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0011, "vega": 1.6122, "theta": -0.0532, "rho": 3.6005, "theo": 181.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "TMO270917P00520000", "bid": 21.1, "bid_size": 21.0, "ask": 24.7, "ask_size": 27.0, "iv": 0.3423, "open_interest": 6.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0011, "vega": 1.6399, "theta": -0.0771, "rho": -1.1276, "theo": 23.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-09-11T10:57:15", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TMO270917C00530000", "bid": 171.0, "bid_size": 25.0, "ask": 178.6, "ask_size": 1.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0012, "vega": 1.6903, "theta": -0.0575, "rho": 3.5902, "theo": 174.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.449996948242}, {"option": "TMO270917P00530000", "bid": 21.0, "bid_size": 31.0, "ask": 28.3, "ask_size": 30.0, "iv": 0.3371, "open_interest": 5.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0012, "vega": 1.7246, "theta": -0.0805, "rho": -1.2084, "theo": 25.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-09-15T10:46:30", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "TMO270917C00540000", "bid": 163.0, "bid_size": 34.0, "ask": 171.4, "ask_size": 2.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0012, "vega": 1.7704, "theta": -0.0617, "rho": 3.5776, "theo": 167.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "TMO270917P00540000", "bid": 25.8, "bid_size": 18.0, "ask": 30.8, "ask_size": 36.0, "iv": 0.3419, "open_interest": 7.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0013, "vega": 1.8041, "theta": -0.084, "rho": -1.2962, "theo": 27.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2026-09-04T10:26:34", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TMO270917C00550000", "bid": 156.0, "bid_size": 30.0, "ask": 164.7, "ask_size": 6.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.0013, "vega": 1.8501, "theta": -0.0658, "rho": 3.5503, "theo": 160.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.0}, {"option": "TMO270917P00550000", "bid": 26.6, "bid_size": 33.0, "ask": 34.0, "ask_size": 40.0, "iv": 0.3365, "open_interest": 4.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0014, "vega": 1.8811, "theta": -0.0873, "rho": -1.3903, "theo": 30.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.8, "last_trade_time": "2026-08-28T15:32:20", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "TMO270917C00560000", "bid": 149.0, "bid_size": 23.0, "ask": 157.0, "ask_size": 6.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0013, "vega": 1.9246, "theta": -0.0698, "rho": 3.5237, "theo": 153.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.099998474121}, {"option": "TMO270917P00560000", "bid": 31.3, "bid_size": 26.0, "ask": 36.8, "ask_size": 54.0, "iv": 0.3396, "open_interest": 1.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0014, "vega": 1.9601, "theta": -0.0905, "rho": -1.4819, "theo": 33.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.3, "last_trade_time": "2026-09-16T10:45:33", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "TMO270917C00570000", "bid": 143.0, "bid_size": 25.0, "ask": 150.1, "ask_size": 6.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0014, "vega": 1.9957, "theta": -0.0736, "rho": 3.4936, "theo": 146.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "TMO270917P00570000", "bid": 34.8, "bid_size": 13.0, "ask": 38.3, "ask_size": 68.0, "iv": 0.3352, "open_interest": 1.0, "volume": 1.0, "delta": -0.2425, "gamma": 0.0015, "vega": 2.0339, "theta": -0.0936, "rho": -1.5681, "theo": 36.2844, "change": 0.05, "open": 37.1, "high": 37.1, "low": 37.1, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-09-21T10:30:40", "percent_change": 0.13495, "prev_day_close": 37.0500011444092}, {"option": "TMO270917C00580000", "bid": 136.0, "bid_size": 31.0, "ask": 144.4, "ask_size": 8.0, "iv": 0.3322, "open_interest": 3.0, "volume": 0.0, "delta": 0.748, "gamma": 0.0014, "vega": 2.0703, "theta": -0.0773, "rho": 3.455, "theo": 140.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-09-08T09:30:54", "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "TMO270917P00580000", "bid": 37.3, "bid_size": 39.0, "ask": 43.0, "ask_size": 40.0, "iv": 0.3355, "open_interest": 3.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0016, "vega": 2.1016, "theta": -0.0966, "rho": -1.6742, "theo": 39.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-09-18T11:15:33", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "TMO270917C00590000", "bid": 130.0, "bid_size": 24.0, "ask": 137.7, "ask_size": 7.0, "iv": 0.3303, "open_interest": 1.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.0015, "vega": 2.1373, "theta": -0.0808, "rho": 3.4125, "theo": 133.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-31T10:12:33", "percent_change": 0.0, "prev_day_close": 127.75}, {"option": "TMO270917P00590000", "bid": 40.7, "bid_size": 15.0, "ask": 47.0, "ask_size": 40.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0016, "vega": 2.1691, "theta": -0.0994, "rho": -1.7716, "theo": 42.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "TMO270917C00600000", "bid": 124.0, "bid_size": 32.0, "ask": 131.6, "ask_size": 5.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0016, "vega": 2.1999, "theta": -0.0841, "rho": 3.3676, "theo": 127.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "TMO270917P00600000", "bid": 44.2, "bid_size": 16.0, "ask": 50.0, "ask_size": 40.0, "iv": 0.3323, "open_interest": 1.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0017, "vega": 2.2341, "theta": -0.102, "rho": -1.8565, "theo": 46.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-09-09T10:25:42", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "TMO270917C00610000", "bid": 118.0, "bid_size": 19.0, "ask": 125.5, "ask_size": 7.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.6987, "gamma": 0.0016, "vega": 2.2597, "theta": -0.0872, "rho": 3.3209, "theo": 121.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "TMO270917P00610000", "bid": 48.0, "bid_size": 18.0, "ask": 54.0, "ask_size": 38.0, "iv": 0.3313, "open_interest": 3.0, "volume": 0.0, "delta": -0.3125, "gamma": 0.0017, "vega": 2.2908, "theta": -0.1045, "rho": -1.9575, "theo": 50.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.7, "last_trade_time": "2026-09-15T10:47:11", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "TMO270917C00620000", "bid": 112.0, "bid_size": 24.0, "ask": 120.0, "ask_size": 10.0, "iv": 0.3258, "open_interest": 24.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0017, "vega": 2.317, "theta": -0.09, "rho": 3.2621, "theo": 116.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.67, "last_trade_time": "2026-09-04T14:49:38", "percent_change": 0.0, "prev_day_close": 110.900001525879}, {"option": "TMO270917P00620000", "bid": 51.9, "bid_size": 15.0, "ask": 58.0, "ask_size": 38.0, "iv": 0.3298, "open_interest": 1.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0018, "vega": 2.343, "theta": -0.1068, "rho": -2.0555, "theo": 54.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.5, "last_trade_time": "2026-08-24T10:10:25", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "TMO270917C00630000", "bid": 107.0, "bid_size": 36.0, "ask": 114.1, "ask_size": 17.0, "iv": 0.325, "open_interest": 4.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0017, "vega": 2.3676, "theta": -0.0926, "rho": 3.2041, "theo": 110.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.65, "last_trade_time": "2026-09-18T09:58:33", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "TMO270917P00630000", "bid": 56.0, "bid_size": 16.0, "ask": 62.0, "ask_size": 36.0, "iv": 0.3279, "open_interest": 1.0, "volume": 0.0, "delta": -0.3502, "gamma": 0.0019, "vega": 2.3907, "theta": -0.1089, "rho": -2.154, "theo": 58.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.5, "last_trade_time": "2026-08-28T10:42:09", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "TMO270917C00640000", "bid": 101.0, "bid_size": 28.0, "ask": 108.7, "ask_size": 19.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.6465, "gamma": 0.0017, "vega": 2.413, "theta": -0.095, "rho": 3.1445, "theo": 105.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "TMO270917P00640000", "bid": 60.4, "bid_size": 26.0, "ask": 66.0, "ask_size": 36.0, "iv": 0.3258, "open_interest": 2.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0019, "vega": 2.4316, "theta": -0.1107, "rho": -2.2276, "theo": 62.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-08-28T11:37:41", "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "TMO270917C00650000", "bid": 96.0, "bid_size": 21.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.3206, "open_interest": 4.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0018, "vega": 2.4552, "theta": -0.0972, "rho": 3.0803, "theo": 99.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.45, "last_trade_time": "2026-09-17T11:01:06", "percent_change": 0.0, "prev_day_close": 95.1500015258789}, {"option": "TMO270917P00650000", "bid": 64.9, "bid_size": 35.0, "ask": 70.2, "ask_size": 58.0, "iv": 0.3236, "open_interest": 0.0, "volume": 1.0, "delta": -0.3894, "gamma": 0.002, "vega": 2.4683, "theta": -0.1124, "rho": -2.3389, "theo": 67.1575, "change": 0.3, "open": 69.3, "high": 69.3, "low": 69.3, "tick": "up", "last_trade_price": 69.3, "last_trade_time": "2026-09-21T10:30:40", "percent_change": 0.434783, "prev_day_close": 69.0}, {"option": "TMO270917C00660000", "bid": 91.0, "bid_size": 22.0, "ask": 98.2, "ask_size": 17.0, "iv": 0.3199, "open_interest": 2.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.0018, "vega": 2.4914, "theta": -0.099, "rho": 3.0108, "theo": 94.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.56, "last_trade_time": "2026-08-26T10:30:43", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "TMO270917P00660000", "bid": 69.8, "bid_size": 17.0, "ask": 76.0, "ask_size": 35.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.002, "vega": 2.4969, "theta": -0.1138, "rho": -2.4198, "theo": 71.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.6500015258789}, {"option": "TMO270917C00670000", "bid": 86.0, "bid_size": 34.0, "ask": 93.2, "ask_size": 3.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": 0.5926, "gamma": 0.0018, "vega": 2.5219, "theta": -0.1007, "rho": 2.9415, "theo": 90.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "TMO270917P00670000", "bid": 72.8, "bid_size": 31.0, "ask": 81.0, "ask_size": 31.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.002, "vega": 2.5202, "theta": -0.115, "rho": -2.5037, "theo": 76.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "TMO270917C00680000", "bid": 81.0, "bid_size": 24.0, "ask": 88.6, "ask_size": 5.0, "iv": 0.3164, "open_interest": 1.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0019, "vega": 2.547, "theta": -0.102, "rho": 2.8718, "theo": 85.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-09-15T15:59:21", "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "TMO270917P00680000", "bid": 78.0, "bid_size": 28.0, "ask": 86.0, "ask_size": 28.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0021, "vega": 2.5327, "theta": -0.1159, "rho": -2.5653, "theo": 82.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "TMO270917C00690000", "bid": 77.0, "bid_size": 28.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.316, "open_interest": 3.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0019, "vega": 2.5672, "theta": -0.1031, "rho": 2.7972, "theo": 80.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.03, "last_trade_time": "2026-08-21T12:21:36", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "TMO270917P00690000", "bid": 84.5, "bid_size": 17.0, "ask": 91.0, "ask_size": 27.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0021, "vega": 2.5466, "theta": -0.1167, "rho": -2.6596, "theo": 87.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "TMO270917C00700000", "bid": 72.0, "bid_size": 28.0, "ask": 79.7, "ask_size": 4.0, "iv": 0.3136, "open_interest": 178.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0019, "vega": 2.5818, "theta": -0.104, "rho": 2.72, "theo": 76.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.0, "last_trade_time": "2026-09-11T13:12:28", "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "TMO270917P00700000", "bid": 91.0, "bid_size": 4.0, "ask": 97.0, "ask_size": 28.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0022, "vega": 2.5474, "theta": -0.1172, "rho": -2.7299, "theo": 93.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9500007629394}, {"option": "TMO270917C00710000", "bid": 68.0, "bid_size": 29.0, "ask": 76.1, "ask_size": 6.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0019, "vega": 2.5913, "theta": -0.1046, "rho": 2.6443, "theo": 72.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "TMO270917P00710000", "bid": 96.2, "bid_size": 21.0, "ask": 102.2, "ask_size": 25.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0022, "vega": 2.5398, "theta": -0.1174, "rho": -2.769, "theo": 99.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "TMO270917C00720000", "bid": 64.0, "bid_size": 28.0, "ask": 72.1, "ask_size": 38.0, "iv": 0.3127, "open_interest": 1.0, "volume": 0.0, "delta": 0.5024, "gamma": 0.0019, "vega": 2.5958, "theta": -0.105, "rho": 2.5691, "theo": 68.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-09-18T14:23:56", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "TMO270917P00720000", "bid": 101.9, "bid_size": 21.0, "ask": 109.0, "ask_size": 27.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0022, "vega": 2.5231, "theta": -0.1175, "rho": -2.8216, "theo": 105.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "TMO270917C00740000", "bid": 57.0, "bid_size": 31.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0019, "vega": 2.5878, "theta": -0.105, "rho": 2.4096, "theo": 61.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "TMO270917P00740000", "bid": 115.0, "bid_size": 14.0, "ask": 121.0, "ask_size": 29.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5737, "gamma": 0.0023, "vega": 2.4853, "theta": -0.1171, "rho": -2.9301, "theo": 117.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "TMO270917C00760000", "bid": 50.0, "bid_size": 34.0, "ask": 57.7, "ask_size": 14.0, "iv": 0.3089, "open_interest": 1.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0019, "vega": 2.5624, "theta": -0.1041, "rho": 2.2575, "theo": 54.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-09-03T09:30:04", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TMO270917P00760000", "bid": 128.9, "bid_size": 9.0, "ask": 135.0, "ask_size": 30.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0023, "vega": 2.3984, "theta": -0.1159, "rho": -2.946, "theo": 131.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "TMO270917C00780000", "bid": 44.0, "bid_size": 34.0, "ask": 51.5, "ask_size": 13.0, "iv": 0.3074, "open_interest": 1.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0019, "vega": 2.5179, "theta": -0.1025, "rho": 2.0976, "theo": 48.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-09-04T09:38:24", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "TMO270917P00780000", "bid": 143.0, "bid_size": 8.0, "ask": 149.0, "ask_size": 33.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0023, "vega": 2.3082, "theta": -0.1142, "rho": -2.974, "theo": 145.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "TMO270917C00800000", "bid": 38.3, "bid_size": 32.0, "ask": 45.8, "ask_size": 11.0, "iv": 0.3052, "open_interest": 6.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.0018, "vega": 2.46, "theta": -0.1002, "rho": 1.9502, "theo": 43.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-17T14:14:19", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "TMO270917P00800000", "bid": 158.0, "bid_size": 8.0, "ask": 164.0, "ask_size": 33.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0023, "vega": 2.1602, "theta": -0.1118, "rho": -2.8834, "theo": 160.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.5}, {"option": "TMO270917C00820000", "bid": 33.3, "bid_size": 29.0, "ask": 41.0, "ask_size": 14.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0018, "vega": 2.3872, "theta": -0.0972, "rho": 1.7985, "theo": 38.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "TMO270917P00820000", "bid": 172.4, "bid_size": 21.0, "ask": 180.0, "ask_size": 35.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7334, "gamma": 0.0023, "vega": 2.0223, "theta": -0.1094, "rho": -2.7964, "theo": 175.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.5}, {"option": "TMO270917C00840000", "bid": 29.6, "bid_size": 29.0, "ask": 36.7, "ask_size": 18.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0017, "vega": 2.3052, "theta": -0.0939, "rho": 1.6613, "theo": 34.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "TMO270917P00840000", "bid": 190.2, "bid_size": 8.0, "ask": 197.0, "ask_size": 25.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0023, "vega": 1.8309, "theta": -0.1063, "rho": -2.5965, "theo": 192.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.5}, {"option": "TMO270917C00860000", "bid": 25.0, "bid_size": 33.0, "ask": 32.9, "ask_size": 18.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0017, "vega": 2.2134, "theta": -0.0901, "rho": 1.53, "theo": 30.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TMO270917P00860000", "bid": 206.7, "bid_size": 3.0, "ask": 214.0, "ask_size": 33.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": -0.8078, "gamma": 0.0023, "vega": 1.6635, "theta": -0.1033, "rho": -2.4008, "theo": 209.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "TMO270917C00880000", "bid": 24.0, "bid_size": 27.0, "ask": 29.7, "ask_size": 31.0, "iv": 0.3088, "open_interest": 10.0, "volume": 0.0, "delta": 0.2575, "gamma": 0.0016, "vega": 2.115, "theta": -0.086, "rho": 1.4042, "theo": 26.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.81, "last_trade_time": "2026-09-15T11:44:42", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "TMO270917P00880000", "bid": 224.0, "bid_size": 10.0, "ask": 231.0, "ask_size": 30.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0023, "vega": 1.4516, "theta": -0.0982, "rho": -2.1738, "theo": 226.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "TMO270917C00900000", "bid": 19.0, "bid_size": 33.0, "ask": 26.2, "ask_size": 21.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0015, "vega": 2.0133, "theta": -0.0818, "rho": 1.2847, "theo": 23.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "TMO270917P00900000", "bid": 241.5, "bid_size": 28.0, "ask": 249.0, "ask_size": 38.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0023, "vega": 1.181, "theta": -0.0956, "rho": -1.9252, "theo": 244.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.5}, {"option": "TMO270917C00920000", "bid": 16.0, "bid_size": 32.0, "ask": 23.8, "ask_size": 25.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0014, "vega": 1.9065, "theta": -0.0774, "rho": 1.1701, "theo": 20.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "TMO270917P00920000", "bid": 260.9, "bid_size": 6.0, "ask": 268.0, "ask_size": 39.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0023, "vega": 0.924, "theta": -0.093, "rho": -1.4972, "theo": 263.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.100006103516}, {"option": "TMO270917C00940000", "bid": 15.2, "bid_size": 33.0, "ask": 21.0, "ask_size": 32.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0014, "vega": 1.801, "theta": -0.073, "rho": 1.0658, "theo": 18.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "TMO270917P00940000", "bid": 279.5, "bid_size": 12.0, "ask": 287.0, "ask_size": 38.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0022, "vega": 0.6385, "theta": -0.0878, "rho": -0.7997, "theo": 282.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "TMO270917C00960000", "bid": 13.6, "bid_size": 33.0, "ask": 18.5, "ask_size": 27.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1742, "gamma": 0.0013, "vega": 1.6941, "theta": -0.0686, "rho": 0.9666, "theo": 16.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "TMO270917P00960000", "bid": 298.0, "bid_size": 16.0, "ask": 306.0, "ask_size": 16.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0017, "vega": 0.4051, "theta": -0.0856, "rho": -0.5764, "theo": 301.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "TMO280121C00230000", "bid": 437.0, "bid_size": 19.0, "ask": 446.0, "ask_size": 13.0, "iv": 0.5041, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.1663, "theta": 0.0, "rho": 2.8091, "theo": 440.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 378.0, "last_trade_time": "2026-08-12T09:32:35", "percent_change": 0.0, "prev_day_close": 433.0}, {"option": "TMO280121P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.4718, "open_interest": 6.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.168, "theta": -0.0071, "rho": -0.0767, "theo": 0.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-07-06T13:08:22", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "TMO280121C00240000", "bid": 427.0, "bid_size": 19.0, "ask": 437.0, "ask_size": 19.0, "iv": 0.4804, "open_interest": 28.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0001, "vega": 0.1891, "theta": 0.0, "rho": 2.9248, "theo": 431.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.0, "last_trade_time": "2026-07-23T14:05:31", "percent_change": 0.0, "prev_day_close": 423.5}, {"option": "TMO280121P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 37.0, "iv": 0.4223, "open_interest": 10.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.1907, "theta": -0.008, "rho": -0.0885, "theo": 1.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-23T09:34:06", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "TMO280121C00250000", "bid": 418.0, "bid_size": 19.0, "ask": 428.0, "ask_size": 19.0, "iv": 0.4754, "open_interest": 23.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.214, "theta": 0.0, "rho": 3.0381, "theo": 421.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.0, "last_trade_time": "2026-07-27T09:57:43", "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "TMO280121P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 41.0, "iv": 0.5427, "open_interest": 6.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.2164, "theta": -0.0089, "rho": -0.1022, "theo": 1.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.91, "last_trade_time": "2026-05-13T11:19:50", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "TMO280121C00260000", "bid": 409.0, "bid_size": 19.0, "ask": 419.0, "ask_size": 19.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0001, "vega": 0.2418, "theta": 0.0, "rho": 3.1487, "theo": 412.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 232.7, "last_trade_time": "2026-03-13T13:41:13", "percent_change": 0.0, "prev_day_close": 404.5}, {"option": "TMO280121P00260000", "bid": 0.65, "bid_size": 35.0, "ask": 8.1, "ask_size": 37.0, "iv": 0.5098, "open_interest": 5.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0001, "vega": 0.2457, "theta": -0.01, "rho": -0.118, "theo": 1.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-15T13:07:55", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "TMO280121C00270000", "bid": 400.0, "bid_size": 19.0, "ask": 410.0, "ask_size": 19.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0001, "vega": 0.2724, "theta": 0.0, "rho": 3.256, "theo": 403.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 395.5}, {"option": "TMO280121P00270000", "bid": 0.85, "bid_size": 40.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.4805, "open_interest": 5.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0001, "vega": 0.2763, "theta": -0.0111, "rho": -0.1353, "theo": 1.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-07-16T13:11:07", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "TMO280121C00280000", "bid": 391.0, "bid_size": 19.0, "ask": 401.0, "ask_size": 19.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0001, "vega": 0.3053, "theta": 0.0, "rho": 3.3612, "theo": 394.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 387.0}, {"option": "TMO280121P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 39.0, "iv": 0.488, "open_interest": 8.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0001, "vega": 0.3096, "theta": -0.0124, "rho": -0.1546, "theo": 2.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-08-26T15:57:23", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "TMO280121C00290000", "bid": 382.0, "bid_size": 19.0, "ask": 391.3, "ask_size": 13.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0001, "vega": 0.341, "theta": 0.0, "rho": 3.4644, "theo": 385.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.5}, {"option": "TMO280121P00290000", "bid": 0.3, "bid_size": 39.0, "ask": 8.7, "ask_size": 42.0, "iv": 0.4611, "open_interest": 31.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0001, "vega": 0.3471, "theta": -0.0137, "rho": -0.1759, "theo": 2.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-09-10T12:54:02", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "TMO280121C00300000", "bid": 373.0, "bid_size": 19.0, "ask": 383.0, "ask_size": 19.0, "iv": 0.4395, "open_interest": 20.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0002, "vega": 0.3803, "theta": 0.0, "rho": 3.5645, "theo": 376.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.73, "last_trade_time": "2026-08-11T10:01:05", "percent_change": 0.0, "prev_day_close": 368.5}, {"option": "TMO280121P00300000", "bid": 0.5, "bid_size": 37.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.3849, "open_interest": 10.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0002, "vega": 0.3876, "theta": -0.0151, "rho": -0.2001, "theo": 2.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-24T09:30:06", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "TMO280121C00310000", "bid": 364.0, "bid_size": 19.0, "ask": 374.0, "ask_size": 19.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0002, "vega": 0.4226, "theta": 0.0, "rho": 3.6611, "theo": 367.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.5}, {"option": "TMO280121P00310000", "bid": 2.15, "bid_size": 32.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3927, "open_interest": 15.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0002, "vega": 0.4292, "theta": -0.0166, "rho": -0.2264, "theo": 3.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-11T09:49:41", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "TMO280121C00320000", "bid": 355.0, "bid_size": 19.0, "ask": 363.0, "ask_size": 4.0, "iv": 0.403, "open_interest": 1.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0002, "vega": 0.4673, "theta": 0.0, "rho": 3.755, "theo": 358.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.75, "last_trade_time": "2025-09-26T09:30:10", "percent_change": 0.0, "prev_day_close": 350.350006103516}, {"option": "TMO280121P00320000", "bid": 2.0, "bid_size": 40.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.3819, "open_interest": 7.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0002, "vega": 0.4754, "theta": -0.0182, "rho": -0.2556, "theo": 3.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-15T13:07:55", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "TMO280121C00330000", "bid": 346.0, "bid_size": 25.0, "ask": 355.0, "ask_size": 10.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0002, "vega": 0.5155, "theta": 0.0, "rho": 3.846, "theo": 349.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 342.5}, {"option": "TMO280121P00330000", "bid": 3.0, "bid_size": 37.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.3847, "open_interest": 3.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0002, "vega": 0.5263, "theta": -0.0199, "rho": -0.2891, "theo": 3.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-07-06T11:37:03", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "TMO280121C00340000", "bid": 337.0, "bid_size": 28.0, "ask": 346.1, "ask_size": 10.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0002, "vega": 0.5675, "theta": 0.0, "rho": 3.9327, "theo": 340.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.0, "last_trade_time": "2026-07-20T10:03:49", "percent_change": 0.0, "prev_day_close": 333.350006103516}, {"option": "TMO280121P00340000", "bid": 3.6, "bid_size": 44.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3825, "open_interest": 11.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0003, "vega": 0.579, "theta": -0.0218, "rho": -0.3237, "theo": 4.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.69, "last_trade_time": "2026-06-01T09:55:32", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "TMO280121C00350000", "bid": 328.0, "bid_size": 19.0, "ask": 336.3, "ask_size": 4.0, "iv": 0.3828, "open_interest": 5.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0003, "vega": 0.6223, "theta": 0.0, "rho": 4.0157, "theo": 332.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 328.8, "last_trade_time": "2026-09-18T12:22:02", "percent_change": 0.0, "prev_day_close": 324.699996948242}, {"option": "TMO280121P00350000", "bid": 2.0, "bid_size": 41.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.3598, "open_interest": 84.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0003, "vega": 0.6338, "theta": -0.0237, "rho": -0.3609, "theo": 5.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-03T13:59:23", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "TMO280121C00360000", "bid": 320.0, "bid_size": 26.0, "ask": 328.5, "ask_size": 13.0, "iv": 0.3909, "open_interest": 1.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0003, "vega": 0.6796, "theta": 0.0, "rho": 4.0955, "theo": 323.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.5, "last_trade_time": "2026-08-07T12:28:01", "percent_change": 0.0, "prev_day_close": 315.700012207031}, {"option": "TMO280121P00360000", "bid": 4.9, "bid_size": 32.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.3772, "open_interest": 27.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0003, "vega": 0.6938, "theta": -0.0257, "rho": -0.4032, "theo": 5.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-07-22T12:25:48", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "TMO280121C00370000", "bid": 311.0, "bid_size": 26.0, "ask": 319.9, "ask_size": 5.0, "iv": 0.3844, "open_interest": 8.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0003, "vega": 0.7408, "theta": 0.0, "rho": 4.1709, "theo": 314.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.05, "last_trade_time": "2026-06-25T09:31:30", "percent_change": 0.0, "prev_day_close": 307.5}, {"option": "TMO280121P00370000", "bid": 5.7, "bid_size": 28.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.377, "open_interest": 10.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0004, "vega": 0.7582, "theta": -0.0278, "rho": -0.4489, "theo": 6.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.11, "last_trade_time": "2026-05-27T12:27:04", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "TMO280121C00380000", "bid": 303.0, "bid_size": 24.0, "ask": 311.0, "ask_size": 8.0, "iv": 0.3819, "open_interest": 4.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0004, "vega": 0.8057, "theta": 0.0, "rho": 4.2412, "theo": 306.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.55, "last_trade_time": "2026-06-17T11:26:06", "percent_change": 0.0, "prev_day_close": 298.350006103516}, {"option": "TMO280121P00380000", "bid": 3.3, "bid_size": 40.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.3507, "open_interest": 145.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0004, "vega": 0.8222, "theta": -0.03, "rho": -0.4986, "theo": 7.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.58, "last_trade_time": "2026-08-10T13:53:49", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "TMO280121C00390000", "bid": 294.0, "bid_size": 27.0, "ask": 302.7, "ask_size": 10.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0004, "vega": 0.8725, "theta": 0.0, "rho": 4.3073, "theo": 297.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "TMO280121P00390000", "bid": 7.3, "bid_size": 39.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.3666, "open_interest": 25.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0004, "vega": 0.8912, "theta": -0.0323, "rho": -0.5504, "theo": 8.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.62, "last_trade_time": "2026-06-17T11:43:39", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "TMO280121C00400000", "bid": 286.0, "bid_size": 18.0, "ask": 293.4, "ask_size": 4.0, "iv": 0.3703, "open_interest": 36.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0004, "vega": 0.9418, "theta": 0.0, "rho": 4.3694, "theo": 289.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 252.72, "last_trade_time": "2026-08-24T11:24:04", "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "TMO280121P00400000", "bid": 6.2, "bid_size": 43.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.3516, "open_interest": 89.0, "volume": 2.0, "delta": -0.0642, "gamma": 0.0005, "vega": 0.9645, "theta": -0.0347, "rho": -0.6069, "theo": 8.961, "change": -1.95, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-21T13:12:04", "percent_change": -17.3333, "prev_day_close": 11.25}, {"option": "TMO280121C00410000", "bid": 277.0, "bid_size": 25.0, "ask": 285.8, "ask_size": 10.0, "iv": 0.3674, "open_interest": 2.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0005, "vega": 1.0149, "theta": -0.0015, "rho": 4.4258, "theo": 280.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.23, "last_trade_time": "2026-04-23T13:18:45", "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "TMO280121P00410000", "bid": 9.3, "bid_size": 25.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.3609, "open_interest": 66.0, "volume": 0.0, "delta": -0.0708, "gamma": 0.0005, "vega": 1.0408, "theta": -0.0372, "rho": -0.6706, "theo": 9.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.75, "last_trade_time": "2026-07-16T11:45:13", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "TMO280121C00420000", "bid": 269.0, "bid_size": 30.0, "ask": 277.5, "ask_size": 10.0, "iv": 0.3651, "open_interest": 4.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0005, "vega": 1.0905, "theta": -0.0051, "rho": 4.4764, "theo": 272.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.3, "last_trade_time": "2026-08-24T13:20:40", "percent_change": 0.0, "prev_day_close": 265.5}, {"option": "TMO280121P00420000", "bid": 10.5, "bid_size": 15.0, "ask": 13.1, "ask_size": 65.0, "iv": 0.3647, "open_interest": 75.0, "volume": 5.0, "delta": -0.078, "gamma": 0.0005, "vega": 1.1149, "theta": -0.0397, "rho": -0.7324, "theo": 11.1132, "change": -0.31, "open": 11.5, "high": 11.54, "low": 11.5, "tick": "up", "last_trade_price": 11.54, "last_trade_time": "2026-09-21T12:39:54", "percent_change": -2.61604, "prev_day_close": 11.8500003814697}, {"option": "TMO280121C00430000", "bid": 261.0, "bid_size": 31.0, "ask": 269.3, "ask_size": 9.0, "iv": 0.3625, "open_interest": 2.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0006, "vega": 1.1673, "theta": -0.0086, "rho": 4.5225, "theo": 264.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.45, "last_trade_time": "2026-06-09T12:26:12", "percent_change": 0.0, "prev_day_close": 257.5}, {"option": "TMO280121P00430000", "bid": 8.0, "bid_size": 59.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.3391, "open_interest": 53.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0006, "vega": 1.1945, "theta": -0.0423, "rho": -0.8011, "theo": 12.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-16T11:45:13", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "TMO280121C00440000", "bid": 253.0, "bid_size": 28.0, "ask": 261.2, "ask_size": 1.0, "iv": 0.3597, "open_interest": 5.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0006, "vega": 1.2462, "theta": -0.0122, "rho": 4.5639, "theo": 256.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.38, "last_trade_time": "2026-06-30T09:47:58", "percent_change": 0.0, "prev_day_close": 249.5}, {"option": "TMO280121P00440000", "bid": 9.6, "bid_size": 33.0, "ask": 15.4, "ask_size": 25.0, "iv": 0.3438, "open_interest": 117.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0006, "vega": 1.279, "theta": -0.045, "rho": -0.8775, "theo": 13.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.39, "last_trade_time": "2026-08-24T13:31:33", "percent_change": 0.0, "prev_day_close": 12.7500004768372}, {"option": "TMO280121C00450000", "bid": 245.0, "bid_size": 24.0, "ask": 253.3, "ask_size": 9.0, "iv": 0.3569, "open_interest": 23.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0006, "vega": 1.328, "theta": -0.0159, "rho": 4.5986, "theo": 248.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.5, "last_trade_time": "2026-08-06T12:22:55", "percent_change": 0.0, "prev_day_close": 241.350006103516}, {"option": "TMO280121P00450000", "bid": 14.2, "bid_size": 27.0, "ask": 15.6, "ask_size": 4.0, "iv": 0.3492, "open_interest": 61.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0007, "vega": 1.3627, "theta": -0.0477, "rho": -0.9541, "theo": 15.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-18T15:08:56", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "TMO280121C00460000", "bid": 237.0, "bid_size": 17.0, "ask": 244.7, "ask_size": 3.0, "iv": 0.351, "open_interest": 11.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0007, "vega": 1.411, "theta": -0.0195, "rho": 4.627, "theo": 240.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.7, "last_trade_time": "2026-08-14T15:56:45", "percent_change": 0.0, "prev_day_close": 233.650001525879}, {"option": "TMO280121P00460000", "bid": 14.9, "bid_size": 38.0, "ask": 18.2, "ask_size": 13.0, "iv": 0.3475, "open_interest": 99.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.0007, "vega": 1.4456, "theta": -0.0504, "rho": -1.0315, "theo": 16.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-09-17T15:39:58", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "TMO280121C00470000", "bid": 229.0, "bid_size": 22.0, "ask": 236.9, "ask_size": 4.0, "iv": 0.3475, "open_interest": 26.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.0007, "vega": 1.4939, "theta": -0.0232, "rho": 4.6511, "theo": 232.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.56, "last_trade_time": "2026-09-14T13:33:45", "percent_change": 0.0, "prev_day_close": 225.550003051758}, {"option": "TMO280121P00470000", "bid": 14.5, "bid_size": 43.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.3354, "open_interest": 65.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0008, "vega": 1.5312, "theta": -0.0532, "rho": -1.1163, "theo": 18.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-20T13:21:28", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "TMO280121C00480000", "bid": 222.0, "bid_size": 28.0, "ask": 229.8, "ask_size": 11.0, "iv": 0.3488, "open_interest": 6.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0008, "vega": 1.578, "theta": -0.0268, "rho": 4.6698, "theo": 225.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.5, "last_trade_time": "2026-09-18T12:22:02", "percent_change": 0.0, "prev_day_close": 218.449996948242}, {"option": "TMO280121P00480000", "bid": 15.9, "bid_size": 46.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.3332, "open_interest": 15.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0008, "vega": 1.6206, "theta": -0.056, "rho": -1.2064, "theo": 20.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-07-28T09:39:58", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "TMO280121C00490000", "bid": 214.0, "bid_size": 22.0, "ask": 222.2, "ask_size": 5.0, "iv": 0.3447, "open_interest": 21.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.0008, "vega": 1.6638, "theta": -0.0305, "rho": 4.681, "theo": 217.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.07, "last_trade_time": "2026-08-07T14:02:36", "percent_change": 0.0, "prev_day_close": 211.0}, {"option": "TMO280121P00490000", "bid": 21.0, "bid_size": 14.0, "ask": 25.8, "ask_size": 35.0, "iv": 0.3495, "open_interest": 13.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0009, "vega": 1.7081, "theta": -0.0588, "rho": -1.3011, "theo": 22.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-09-09T13:19:49", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "TMO280121C00500000", "bid": 207.0, "bid_size": 19.0, "ask": 214.0, "ask_size": 8.0, "iv": 0.3412, "open_interest": 197.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0009, "vega": 1.7492, "theta": -0.0341, "rho": 4.6861, "theo": 210.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.75, "last_trade_time": "2026-09-16T15:14:34", "percent_change": 0.0, "prev_day_close": 203.600006103516}, {"option": "TMO280121P00500000", "bid": 23.2, "bid_size": 28.0, "ask": 25.4, "ask_size": 13.0, "iv": 0.3406, "open_interest": 36.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.001, "vega": 1.7948, "theta": -0.0616, "rho": -1.3942, "theo": 24.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-09-03T12:41:34", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "TMO280121C00510000", "bid": 200.0, "bid_size": 14.0, "ask": 207.0, "ask_size": 7.0, "iv": 0.3405, "open_interest": 11.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0009, "vega": 1.8332, "theta": -0.0377, "rho": 4.6872, "theo": 203.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-07-06T12:57:21", "percent_change": 0.0, "prev_day_close": 196.950004577637}, {"option": "TMO280121P00510000", "bid": 25.6, "bid_size": 21.0, "ask": 27.3, "ask_size": 18.0, "iv": 0.3383, "open_interest": 8.0, "volume": 1.0, "delta": -0.1652, "gamma": 0.001, "vega": 1.8802, "theta": -0.0643, "rho": -1.4956, "theo": 26.3534, "change": -0.7, "open": 26.9, "high": 26.9, "low": 26.9, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-09-21T12:57:33", "percent_change": -2.53623, "prev_day_close": 27.6000003814697}, {"option": "TMO280121C00520000", "bid": 192.0, "bid_size": 27.0, "ask": 200.0, "ask_size": 10.0, "iv": 0.3365, "open_interest": 34.0, "volume": 7.0, "delta": 0.8285, "gamma": 0.001, "vega": 1.917, "theta": -0.0412, "rho": 4.6827, "theo": 195.9482, "change": 3.85, "open": 194.0, "high": 194.0, "low": 194.0, "tick": "up", "last_trade_price": 194.0, "last_trade_time": "2026-09-21T13:18:45", "percent_change": 2.02472, "prev_day_close": 190.150001525879}, {"option": "TMO280121P00520000", "bid": 25.3, "bid_size": 76.0, "ask": 30.2, "ask_size": 11.0, "iv": 0.331, "open_interest": 19.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0011, "vega": 1.9679, "theta": -0.0671, "rho": -1.5962, "theo": 28.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.15, "last_trade_time": "2026-09-14T15:33:03", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "TMO280121C00530000", "bid": 185.0, "bid_size": 28.0, "ask": 193.0, "ask_size": 9.0, "iv": 0.3345, "open_interest": 6.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.001, "vega": 2.0009, "theta": -0.0446, "rho": 4.6705, "theo": 188.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.66, "last_trade_time": "2026-09-16T11:57:18", "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "TMO280121P00530000", "bid": 27.2, "bid_size": 74.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.3278, "open_interest": 2.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0011, "vega": 2.0533, "theta": -0.0698, "rho": -1.702, "theo": 31.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.43, "last_trade_time": "2026-08-19T12:00:29", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "TMO280121C00540000", "bid": 179.0, "bid_size": 19.0, "ask": 186.0, "ask_size": 6.0, "iv": 0.3343, "open_interest": 65.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0011, "vega": 2.083, "theta": -0.048, "rho": 4.6526, "theo": 182.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.25, "last_trade_time": "2026-09-16T15:14:34", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "TMO280121P00540000", "bid": 32.9, "bid_size": 28.0, "ask": 35.3, "ask_size": 13.0, "iv": 0.3336, "open_interest": 12.0, "volume": 1.0, "delta": -0.2037, "gamma": 0.0012, "vega": 2.1359, "theta": -0.0725, "rho": -1.8096, "theo": 33.9385, "change": -2.25, "open": 34.6, "high": 34.6, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-09-21T13:12:00", "percent_change": -6.10584, "prev_day_close": 36.8500003814697}, {"option": "TMO280121C00550000", "bid": 172.0, "bid_size": 32.0, "ask": 179.8, "ask_size": 17.0, "iv": 0.333, "open_interest": 912.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0011, "vega": 2.1623, "theta": -0.0513, "rho": 4.6312, "theo": 175.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.9, "last_trade_time": "2026-09-18T14:07:44", "percent_change": 0.0, "prev_day_close": 169.549995422363}, {"option": "TMO280121P00550000", "bid": 35.7, "bid_size": 27.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.3322, "open_interest": 58.0, "volume": 0.0, "delta": -0.2175, "gamma": 0.0012, "vega": 2.2154, "theta": -0.0751, "rho": -1.9164, "theo": 36.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-09-02T14:23:19", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "TMO280121C00560000", "bid": 165.0, "bid_size": 23.0, "ask": 173.9, "ask_size": 10.0, "iv": 0.3317, "open_interest": 14.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0012, "vega": 2.2399, "theta": -0.0544, "rho": 4.6046, "theo": 169.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.78, "last_trade_time": "2026-07-23T11:40:38", "percent_change": 0.0, "prev_day_close": 163.299995422363}, {"option": "TMO280121P00560000", "bid": 36.6, "bid_size": 33.0, "ask": 44.2, "ask_size": 37.0, "iv": 0.3324, "open_interest": 6.0, "volume": 0.0, "delta": -0.2318, "gamma": 0.0013, "vega": 2.2947, "theta": -0.0776, "rho": -2.0277, "theo": 39.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.3, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "TMO280121C00570000", "bid": 159.0, "bid_size": 26.0, "ask": 167.0, "ask_size": 16.0, "iv": 0.3298, "open_interest": 18.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0012, "vega": 2.3161, "theta": -0.0575, "rho": 4.5707, "theo": 162.6397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.2, "last_trade_time": "2026-08-24T13:19:02", "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "TMO280121P00570000", "bid": 41.8, "bid_size": 14.0, "ask": 46.5, "ask_size": 27.0, "iv": 0.3333, "open_interest": 11.0, "volume": 0.0, "delta": -0.2465, "gamma": 0.0013, "vega": 2.3719, "theta": -0.08, "rho": -2.1366, "theo": 42.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-09-09T13:19:52", "percent_change": 0.0, "prev_day_close": 45.3499984741211}, {"option": "TMO280121C00580000", "bid": 153.0, "bid_size": 31.0, "ask": 160.7, "ask_size": 27.0, "iv": 0.3286, "open_interest": 49.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0013, "vega": 2.3892, "theta": -0.0605, "rho": 4.5314, "theo": 156.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.5, "last_trade_time": "2026-09-15T15:23:47", "percent_change": 0.0, "prev_day_close": 150.699996948242}, {"option": "TMO280121P00580000", "bid": 45.1, "bid_size": 29.0, "ask": 48.1, "ask_size": 19.0, "iv": 0.3281, "open_interest": 10.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0014, "vega": 2.443, "theta": -0.0824, "rho": -2.2529, "theo": 46.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-09-18T15:30:23", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "TMO280121C00590000", "bid": 147.0, "bid_size": 18.0, "ask": 154.0, "ask_size": 9.0, "iv": 0.326, "open_interest": 55.0, "volume": 2.0, "delta": 0.7377, "gamma": 0.0013, "vega": 2.4585, "theta": -0.0633, "rho": 4.4895, "theo": 150.387, "change": 5.85, "open": 150.6, "high": 150.6, "low": 150.6, "tick": "down", "last_trade_price": 150.6, "last_trade_time": "2026-09-21T11:30:03", "percent_change": 4.04145, "prev_day_close": 144.75}, {"option": "TMO280121P00590000", "bid": 48.6, "bid_size": 26.0, "ask": 52.6, "ask_size": 45.0, "iv": 0.3287, "open_interest": 2.0, "volume": 0.0, "delta": -0.2772, "gamma": 0.0014, "vega": 2.5105, "theta": -0.0846, "rho": -2.364, "theo": 49.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-08-14T11:10:46", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "TMO280121C00600000", "bid": 141.0, "bid_size": 33.0, "ask": 148.5, "ask_size": 15.0, "iv": 0.3253, "open_interest": 77.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0014, "vega": 2.5245, "theta": -0.066, "rho": 4.4436, "theo": 144.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.14, "last_trade_time": "2026-09-15T10:46:19", "percent_change": 0.0, "prev_day_close": 138.800003051758}, {"option": "TMO280121P00600000", "bid": 52.5, "bid_size": 23.0, "ask": 55.5, "ask_size": 21.0, "iv": 0.3262, "open_interest": 7.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0015, "vega": 2.5748, "theta": -0.0868, "rho": -2.478, "theo": 53.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-09-09T13:19:46", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "TMO280121C00610000", "bid": 135.0, "bid_size": 26.0, "ask": 143.0, "ask_size": 15.0, "iv": 0.324, "open_interest": 10.0, "volume": 0.0, "delta": 0.7089, "gamma": 0.0014, "vega": 2.5877, "theta": -0.0685, "rho": 4.3911, "theo": 138.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.45, "last_trade_time": "2026-08-17T11:15:26", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "TMO280121P00610000", "bid": 53.2, "bid_size": 31.0, "ask": 61.2, "ask_size": 17.0, "iv": 0.3223, "open_interest": 5.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0016, "vega": 2.6362, "theta": -0.0888, "rho": -2.5824, "theo": 57.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.54, "last_trade_time": "2026-09-15T09:49:03", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "TMO280121C00620000", "bid": 130.0, "bid_size": 17.0, "ask": 136.7, "ask_size": 2.0, "iv": 0.3225, "open_interest": 43.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0014, "vega": 2.6472, "theta": -0.0709, "rho": 4.3335, "theo": 133.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.6, "last_trade_time": "2026-08-24T14:33:03", "percent_change": 0.0, "prev_day_close": 127.950004577637}, {"option": "TMO280121P00620000", "bid": 57.0, "bid_size": 37.0, "ask": 65.4, "ask_size": 19.0, "iv": 0.321, "open_interest": 8.0, "volume": 0.0, "delta": -0.3262, "gamma": 0.0016, "vega": 2.6904, "theta": -0.0907, "rho": -2.694, "theo": 61.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.3, "last_trade_time": "2026-09-09T13:19:46", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "TMO280121C00630000", "bid": 124.0, "bid_size": 29.0, "ask": 132.0, "ask_size": 17.0, "iv": 0.3216, "open_interest": 124.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0015, "vega": 2.702, "theta": -0.0732, "rho": 4.2742, "theo": 127.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.0, "last_trade_time": "2026-08-24T13:19:38", "percent_change": 0.0, "prev_day_close": 122.599998474121}, {"option": "TMO280121P00630000", "bid": 64.3, "bid_size": 17.0, "ask": 69.7, "ask_size": 24.0, "iv": 0.3256, "open_interest": 2.0, "volume": 0.0, "delta": -0.3432, "gamma": 0.0016, "vega": 2.7394, "theta": -0.0925, "rho": -2.7973, "theo": 65.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.8, "last_trade_time": "2026-09-09T13:19:46", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "TMO280121C00640000", "bid": 119.0, "bid_size": 22.0, "ask": 126.1, "ask_size": 5.0, "iv": 0.3198, "open_interest": 21.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0015, "vega": 2.7525, "theta": -0.0752, "rho": 4.2126, "theo": 122.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.8, "last_trade_time": "2026-08-12T10:32:36", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "TMO280121P00640000", "bid": 68.8, "bid_size": 14.0, "ask": 75.0, "ask_size": 31.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3605, "gamma": 0.0017, "vega": 2.7843, "theta": -0.0941, "rho": -2.9099, "theo": 70.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "TMO280121C00650000", "bid": 114.0, "bid_size": 21.0, "ask": 120.9, "ask_size": 3.0, "iv": 0.3188, "open_interest": 43.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0015, "vega": 2.7991, "theta": -0.0772, "rho": 4.1458, "theo": 117.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-09-18T14:48:55", "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "TMO280121P00650000", "bid": 70.9, "bid_size": 32.0, "ask": 79.8, "ask_size": 26.0, "iv": 0.321, "open_interest": 2.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0017, "vega": 2.8226, "theta": -0.0957, "rho": -2.998, "theo": 74.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.0, "last_trade_time": "2026-09-03T14:45:08", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "TMO280121C00660000", "bid": 109.0, "bid_size": 19.0, "ask": 115.8, "ask_size": 3.0, "iv": 0.3174, "open_interest": 124.0, "volume": 0.0, "delta": 0.6335, "gamma": 0.0016, "vega": 2.8415, "theta": -0.0789, "rho": 4.0742, "theo": 112.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.9, "last_trade_time": "2026-08-12T10:32:36", "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "TMO280121P00660000", "bid": 76.0, "bid_size": 32.0, "ask": 84.0, "ask_size": 31.0, "iv": 0.3195, "open_interest": 4.0, "volume": 0.0, "delta": -0.3958, "gamma": 0.0018, "vega": 2.856, "theta": -0.0971, "rho": -3.109, "theo": 79.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.4, "last_trade_time": "2026-07-24T11:53:55", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "TMO280121C00670000", "bid": 104.0, "bid_size": 19.0, "ask": 110.9, "ask_size": 4.0, "iv": 0.3159, "open_interest": 48.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.0016, "vega": 2.8791, "theta": -0.0805, "rho": 4.0011, "theo": 107.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.97, "last_trade_time": "2026-08-26T10:34:51", "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "TMO280121P00670000", "bid": 83.1, "bid_size": 13.0, "ask": 88.8, "ask_size": 26.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0018, "vega": 2.8826, "theta": -0.0983, "rho": -3.1982, "theo": 84.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "TMO280121C00680000", "bid": 99.0, "bid_size": 25.0, "ask": 106.2, "ask_size": 5.0, "iv": 0.3142, "open_interest": 45.0, "volume": 0.0, "delta": 0.6026, "gamma": 0.0016, "vega": 2.912, "theta": -0.0819, "rho": 3.9278, "theo": 103.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.87, "last_trade_time": "2026-09-18T11:11:51", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "TMO280121P00680000", "bid": 86.0, "bid_size": 39.0, "ask": 94.2, "ask_size": 18.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.0019, "vega": 2.8999, "theta": -0.0993, "rho": -3.2736, "theo": 89.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "TMO280121C00690000", "bid": 95.0, "bid_size": 21.0, "ask": 101.8, "ask_size": 3.0, "iv": 0.3143, "open_interest": 110.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0016, "vega": 2.9403, "theta": -0.0832, "rho": 3.8515, "theo": 98.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-08-20T14:16:09", "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "TMO280121P00690000", "bid": 92.0, "bid_size": 23.0, "ask": 100.0, "ask_size": 26.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.4502, "gamma": 0.0019, "vega": 2.9165, "theta": -0.1003, "rho": -3.3572, "theo": 95.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "TMO280121C00700000", "bid": 90.0, "bid_size": 20.0, "ask": 97.2, "ask_size": 3.0, "iv": 0.3118, "open_interest": 291.0, "volume": 0.0, "delta": 0.5717, "gamma": 0.0016, "vega": 2.9641, "theta": -0.0842, "rho": 3.7709, "theo": 94.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.49, "last_trade_time": "2026-09-17T11:30:45", "percent_change": 0.0, "prev_day_close": 90.6500015258789}, {"option": "TMO280121P00700000", "bid": 98.0, "bid_size": 23.0, "ask": 105.0, "ask_size": 26.0, "iv": 0.3177, "open_interest": 4.0, "volume": 0.0, "delta": -0.4687, "gamma": 0.0019, "vega": 2.9232, "theta": -0.1011, "rho": -3.4441, "theo": 100.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.3, "last_trade_time": "2026-09-02T14:09:50", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "TMO280121C00710000", "bid": 86.0, "bid_size": 15.0, "ask": 93.1, "ask_size": 3.0, "iv": 0.3114, "open_interest": 16.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0016, "vega": 2.9833, "theta": -0.0851, "rho": 3.6884, "theo": 90.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.5, "last_trade_time": "2026-08-20T14:45:17", "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "TMO280121P00710000", "bid": 104.7, "bid_size": 12.0, "ask": 111.0, "ask_size": 18.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.002, "vega": 2.9285, "theta": -0.1018, "rho": -3.5158, "theo": 106.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.0}, {"option": "TMO280121C00720000", "bid": 82.0, "bid_size": 27.0, "ask": 90.0, "ask_size": 40.0, "iv": 0.3122, "open_interest": 37.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0017, "vega": 2.998, "theta": -0.0859, "rho": 3.6067, "theo": 86.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.38, "last_trade_time": "2026-09-11T10:20:39", "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "TMO280121P00720000", "bid": 109.5, "bid_size": 46.0, "ask": 115.8, "ask_size": 55.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.002, "vega": 2.919, "theta": -0.1023, "rho": -3.542, "theo": 112.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "TMO280121C00740000", "bid": 74.0, "bid_size": 35.0, "ask": 82.8, "ask_size": 59.0, "iv": 0.3108, "open_interest": 73.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.0017, "vega": 3.0142, "theta": -0.0869, "rho": 3.4406, "theo": 78.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-09-16T14:42:22", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "TMO280121P00740000", "bid": 122.0, "bid_size": 55.0, "ask": 129.0, "ask_size": 28.0, "iv": 0.3152, "open_interest": 0.0, "volume": 8.0, "delta": -0.5433, "gamma": 0.0021, "vega": 2.8781, "theta": -0.103, "rho": -3.6506, "theo": 124.493, "change": -3.2, "open": 126.6, "high": 126.6, "low": 126.6, "tick": "down", "last_trade_price": 126.6, "last_trade_time": "2026-09-21T10:44:42", "percent_change": -2.46533, "prev_day_close": 129.800003051758}, {"option": "TMO280121C00760000", "bid": 67.0, "bid_size": 38.0, "ask": 74.2, "ask_size": 8.0, "iv": 0.307, "open_interest": 46.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.0017, "vega": 3.0126, "theta": -0.0873, "rho": 3.2671, "theo": 71.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-09-04T12:21:13", "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "TMO280121P00760000", "bid": 135.0, "bid_size": 46.0, "ask": 140.4, "ask_size": 22.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0021, "vega": 2.8323, "theta": -0.1033, "rho": -3.7272, "theo": 137.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "TMO280121C00780000", "bid": 61.0, "bid_size": 26.0, "ask": 69.0, "ask_size": 44.0, "iv": 0.3088, "open_interest": 8.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0017, "vega": 2.9959, "theta": -0.0872, "rho": 3.0982, "theo": 65.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.01, "last_trade_time": "2026-09-18T14:18:22", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "TMO280121P00780000", "bid": 149.0, "bid_size": 23.0, "ask": 156.0, "ask_size": 24.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0022, "vega": 2.7405, "theta": -0.103, "rho": -3.7127, "theo": 151.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "TMO280121C00800000", "bid": 54.0, "bid_size": 33.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.3034, "open_interest": 14.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0017, "vega": 2.9634, "theta": -0.0866, "rho": 2.9254, "theo": 59.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.18, "last_trade_time": "2026-09-08T09:52:09", "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "TMO280121P00800000", "bid": 164.0, "bid_size": 8.0, "ask": 170.0, "ask_size": 34.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0022, "vega": 2.6295, "theta": -0.1026, "rho": -3.7243, "theo": 165.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "TMO280121C00820000", "bid": 49.0, "bid_size": 37.0, "ask": 56.2, "ask_size": 9.0, "iv": 0.3035, "open_interest": 85.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0016, "vega": 2.9179, "theta": -0.0854, "rho": 2.7565, "theo": 53.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.89, "last_trade_time": "2026-09-15T09:49:03", "percent_change": 0.0, "prev_day_close": 50.8499984741211}, {"option": "TMO280121P00820000", "bid": 179.0, "bid_size": 7.0, "ask": 185.0, "ask_size": 25.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0022, "vega": 2.478, "theta": -0.1018, "rho": -3.5852, "theo": 180.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.5}, {"option": "TMO280121C00840000", "bid": 44.0, "bid_size": 33.0, "ask": 51.4, "ask_size": 17.0, "iv": 0.303, "open_interest": 14.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0016, "vega": 2.8613, "theta": -0.0839, "rho": 2.5925, "theo": 48.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-09-17T09:57:09", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "TMO280121P00840000", "bid": 194.8, "bid_size": 4.0, "ask": 201.0, "ask_size": 22.0, "iv": 0.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0022, "vega": 2.3044, "theta": -0.1005, "rho": -3.4222, "theo": 196.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "TMO280121C00860000", "bid": 39.0, "bid_size": 33.0, "ask": 46.6, "ask_size": 10.0, "iv": 0.301, "open_interest": 7.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0016, "vega": 2.7924, "theta": -0.0821, "rho": 2.4286, "theo": 44.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.47, "last_trade_time": "2026-09-15T11:26:53", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "TMO280121P00860000", "bid": 209.7, "bid_size": 29.0, "ask": 218.0, "ask_size": 28.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0023, "vega": 2.1453, "theta": -0.0995, "rho": -3.3278, "theo": 212.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.5}, {"option": "TMO280121C00880000", "bid": 35.8, "bid_size": 31.0, "ask": 42.7, "ask_size": 24.0, "iv": 0.3026, "open_interest": 6.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0015, "vega": 2.7166, "theta": -0.0799, "rho": 2.2743, "theo": 40.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.37, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "TMO280121P00880000", "bid": 226.6, "bid_size": 17.0, "ask": 235.0, "ask_size": 27.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0023, "vega": 1.8902, "theta": -0.0983, "rho": -2.9602, "theo": 229.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "TMO280121C00900000", "bid": 32.0, "bid_size": 29.0, "ask": 39.0, "ask_size": 22.0, "iv": 0.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.2976, "gamma": 0.0015, "vega": 2.633, "theta": -0.0775, "rho": 2.1238, "theo": 36.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-05-27T10:20:24", "percent_change": 0.0, "prev_day_close": 34.9499998092651}, {"option": "TMO280121P00900000", "bid": 243.1, "bid_size": 47.0, "ask": 252.0, "ask_size": 37.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0023, "vega": 1.6623, "theta": -0.0942, "rho": -2.5897, "theo": 246.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.5}, {"option": "TMO280121C00920000", "bid": 28.0, "bid_size": 30.0, "ask": 37.0, "ask_size": 31.0, "iv": 0.3035, "open_interest": 28.0, "volume": 0.0, "delta": 0.2761, "gamma": 0.0014, "vega": 2.542, "theta": -0.0748, "rho": 1.978, "theo": 32.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-09-14T13:36:17", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "TMO280121P00920000", "bid": 263.2, "bid_size": 5.0, "ask": 270.0, "ask_size": 25.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0023, "vega": 1.4461, "theta": -0.0925, "rho": -2.0958, "theo": 264.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.5}, {"option": "TMO280121C00940000", "bid": 25.8, "bid_size": 31.0, "ask": 33.0, "ask_size": 32.0, "iv": 0.3032, "open_interest": 2.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0014, "vega": 2.4489, "theta": -0.0721, "rho": 1.8426, "theo": 29.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-09-04T12:55:43", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "TMO280121P00940000", "bid": 281.0, "bid_size": 12.0, "ask": 288.0, "ask_size": 34.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0024, "vega": 1.0734, "theta": -0.0933, "rho": -1.8004, "theo": 283.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.199996948242}, {"option": "TMO280121C00960000", "bid": 22.0, "bid_size": 27.0, "ask": 29.4, "ask_size": 20.0, "iv": 0.2992, "open_interest": 25.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0013, "vega": 2.3514, "theta": -0.0692, "rho": 1.7113, "theo": 26.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-09-15T10:59:26", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "TMO280121P00960000", "bid": 300.0, "bid_size": 8.0, "ask": 307.0, "ask_size": 40.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0023, "vega": 0.8725, "theta": -0.0853, "rho": -1.3862, "theo": 301.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.399993896484}, {"option": "TMO281215C00270000", "bid": 412.0, "bid_size": 9.0, "ask": 422.0, "ask_size": 5.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0001, "vega": 0.589, "theta": 0.0, "rho": 4.9233, "theo": 415.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 408.0}, {"option": "TMO281215P00270000", "bid": 2.0, "bid_size": 36.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.4086, "open_interest": 12.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0002, "vega": 0.6067, "theta": -0.0141, "rho": -0.4438, "theo": 4.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-26T15:58:54", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "TMO281215C00280000", "bid": 403.0, "bid_size": 24.0, "ask": 413.0, "ask_size": 1.0, "iv": 0.4105, "open_interest": 1.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0002, "vega": 0.641, "theta": 0.0, "rho": 5.0704, "theo": 407.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 333.45, "last_trade_time": "2026-08-03T10:14:15", "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "TMO281215P00280000", "bid": 1.5, "bid_size": 34.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0002, "vega": 0.6639, "theta": -0.0153, "rho": -0.4946, "theo": 5.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499997615814}, {"option": "TMO281215C00290000", "bid": 395.0, "bid_size": 22.0, "ask": 405.0, "ask_size": 13.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0002, "vega": 0.7042, "theta": 0.0, "rho": 5.2072, "theo": 398.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.5, "last_trade_time": "2026-07-31T12:49:50", "percent_change": 0.0, "prev_day_close": 391.5}, {"option": "TMO281215P00290000", "bid": 1.8, "bid_size": 37.0, "ask": 9.2, "ask_size": 38.0, "iv": 0.3871, "open_interest": 1.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0002, "vega": 0.7239, "theta": -0.0165, "rho": -0.5491, "theo": 5.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-09-03T10:41:27", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "TMO281215C00300000", "bid": 387.0, "bid_size": 15.0, "ask": 397.0, "ask_size": 6.0, "iv": 0.4078, "open_interest": 7.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0002, "vega": 0.7634, "theta": 0.0, "rho": 5.343, "theo": 390.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 307.0, "last_trade_time": "2026-08-06T09:49:49", "percent_change": 0.0, "prev_day_close": 383.0}, {"option": "TMO281215P00300000", "bid": 2.0, "bid_size": 39.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0002, "vega": 0.7877, "theta": -0.0178, "rho": -0.6041, "theo": 6.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "TMO281215C00310000", "bid": 379.0, "bid_size": 18.0, "ask": 388.0, "ask_size": 5.0, "iv": 0.3994, "open_interest": 2.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0002, "vega": 0.8245, "theta": 0.0, "rho": 5.4746, "theo": 382.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.0, "last_trade_time": "2026-08-06T10:16:23", "percent_change": 0.0, "prev_day_close": 375.0}, {"option": "TMO281215P00310000", "bid": 2.0, "bid_size": 36.0, "ask": 11.0, "ask_size": 43.0, "iv": 0.3752, "open_interest": 1.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0002, "vega": 0.8508, "theta": -0.0192, "rho": -0.6651, "theo": 7.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2026-08-05T12:24:04", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "TMO281215C00320000", "bid": 370.0, "bid_size": 19.0, "ask": 380.0, "ask_size": 6.0, "iv": 0.3911, "open_interest": 2.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0002, "vega": 0.8869, "theta": 0.0, "rho": 5.6027, "theo": 374.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.0, "last_trade_time": "2026-08-28T12:25:58", "percent_change": 0.0, "prev_day_close": 366.850006103516}, {"option": "TMO281215P00320000", "bid": 2.3, "bid_size": 29.0, "ask": 12.0, "ask_size": 36.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0002, "vega": 0.9206, "theta": -0.0205, "rho": -0.7319, "theo": 8.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "TMO281215C00330000", "bid": 362.0, "bid_size": 21.0, "ask": 372.0, "ask_size": 7.0, "iv": 0.388, "open_interest": 7.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0003, "vega": 0.9619, "theta": 0.0, "rho": 5.72, "theo": 366.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 326.01, "last_trade_time": "2026-08-28T12:29:27", "percent_change": 0.0, "prev_day_close": 358.5}, {"option": "TMO281215P00330000", "bid": 3.1, "bid_size": 32.0, "ask": 12.9, "ask_size": 29.0, "iv": 0.368, "open_interest": 2.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0003, "vega": 0.993, "theta": -0.022, "rho": -0.8012, "theo": 9.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-11T14:09:41", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "TMO281215C00340000", "bid": 354.0, "bid_size": 22.0, "ask": 364.0, "ask_size": 5.0, "iv": 0.3843, "open_interest": 1.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0003, "vega": 1.0317, "theta": 0.0, "rho": 5.8353, "theo": 358.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.0, "last_trade_time": "2026-08-06T10:11:44", "percent_change": 0.0, "prev_day_close": 351.0}, {"option": "TMO281215P00340000", "bid": 5.3, "bid_size": 40.0, "ask": 13.9, "ask_size": 39.0, "iv": 0.3722, "open_interest": 2.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0003, "vega": 1.0674, "theta": -0.0234, "rho": -0.8748, "theo": 10.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-04T10:58:58", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "TMO281215C00350000", "bid": 346.0, "bid_size": 21.0, "ask": 356.0, "ask_size": 4.0, "iv": 0.3802, "open_interest": 1.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0003, "vega": 1.1031, "theta": 0.0, "rho": 5.9462, "theo": 350.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.05, "last_trade_time": "2026-09-11T13:51:11", "percent_change": 0.0, "prev_day_close": 343.0}, {"option": "TMO281215P00350000", "bid": 5.0, "bid_size": 34.0, "ask": 14.7, "ask_size": 31.0, "iv": 0.3623, "open_interest": 2.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0003, "vega": 1.1409, "theta": -0.025, "rho": -0.9531, "theo": 11.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.81, "last_trade_time": "2026-07-22T09:46:48", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "TMO281215C00360000", "bid": 338.0, "bid_size": 21.0, "ask": 348.0, "ask_size": 7.0, "iv": 0.3758, "open_interest": 1.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0003, "vega": 1.175, "theta": 0.0, "rho": 6.0524, "theo": 342.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.62, "last_trade_time": "2026-09-11T10:24:25", "percent_change": 0.0, "prev_day_close": 335.0}, {"option": "TMO281215P00360000", "bid": 6.0, "bid_size": 35.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.3606, "open_interest": 1.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0004, "vega": 1.2215, "theta": -0.0265, "rho": -1.0354, "theo": 12.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-08-20T09:46:24", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "TMO281215C00370000", "bid": 331.0, "bid_size": 18.0, "ask": 340.0, "ask_size": 4.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0004, "vega": 1.259, "theta": 0.0, "rho": 6.1511, "theo": 334.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "TMO281215P00370000", "bid": 9.2, "bid_size": 34.0, "ask": 17.0, "ask_size": 39.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0004, "vega": 1.3036, "theta": -0.0281, "rho": -1.1216, "theo": 13.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TMO281215C00380000", "bid": 323.0, "bid_size": 24.0, "ask": 332.2, "ask_size": 4.0, "iv": 0.3706, "open_interest": 3.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0004, "vega": 1.3378, "theta": 0.0, "rho": 6.2406, "theo": 326.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 247.0, "last_trade_time": "2026-08-06T09:40:00", "percent_change": 0.0, "prev_day_close": 319.5}, {"option": "TMO281215P00380000", "bid": 8.9, "bid_size": 35.0, "ask": 18.0, "ask_size": 33.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0004, "vega": 1.3864, "theta": -0.0298, "rho": -1.2156, "theo": 14.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "TMO281215C00390000", "bid": 315.0, "bid_size": 21.0, "ask": 325.0, "ask_size": 11.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0004, "vega": 1.4175, "theta": 0.0, "rho": 6.3281, "theo": 319.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.199996948242}, {"option": "TMO281215P00390000", "bid": 10.7, "bid_size": 39.0, "ask": 18.1, "ask_size": 38.0, "iv": 0.3515, "open_interest": 1.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0004, "vega": 1.4712, "theta": -0.0314, "rho": -1.3114, "theo": 15.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-08-31T10:08:13", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "TMO281215C00400000", "bid": 307.0, "bid_size": 32.0, "ask": 317.0, "ask_size": 8.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0004, "vega": 1.4978, "theta": 0.0, "rho": 6.4106, "theo": 311.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.300003051758}, {"option": "TMO281215P00400000", "bid": 11.0, "bid_size": 30.0, "ask": 21.0, "ask_size": 34.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0005, "vega": 1.5568, "theta": -0.0331, "rho": -1.4114, "theo": 17.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.06, "last_trade_time": "2026-08-25T15:18:57", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "TMO281215C00410000", "bid": 300.0, "bid_size": 18.0, "ask": 309.0, "ask_size": 3.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0005, "vega": 1.5835, "theta": 0.0, "rho": 6.4892, "theo": 304.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "TMO281215P00410000", "bid": 13.0, "bid_size": 32.0, "ask": 21.4, "ask_size": 31.0, "iv": 0.3467, "open_interest": 10.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0005, "vega": 1.6461, "theta": -0.0348, "rho": -1.5128, "theo": 18.8857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.48, "last_trade_time": "2026-09-04T11:51:44", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "TMO281215C00420000", "bid": 293.0, "bid_size": 13.0, "ask": 302.0, "ask_size": 4.0, "iv": 0.3595, "open_interest": 2.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0005, "vega": 1.6717, "theta": 0.0, "rho": 6.5516, "theo": 296.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.01, "last_trade_time": "2026-09-01T10:39:44", "percent_change": 0.0, "prev_day_close": 289.5}, {"option": "TMO281215P00420000", "bid": 15.0, "bid_size": 38.0, "ask": 23.5, "ask_size": 37.0, "iv": 0.3475, "open_interest": 10.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0005, "vega": 1.7368, "theta": -0.0366, "rho": -1.6268, "theo": 20.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.78, "last_trade_time": "2026-08-25T15:01:41", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "TMO281215C00430000", "bid": 285.0, "bid_size": 18.0, "ask": 295.0, "ask_size": 10.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0005, "vega": 1.7569, "theta": -0.0022, "rho": 6.6135, "theo": 289.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "TMO281215P00430000", "bid": 16.0, "bid_size": 34.0, "ask": 25.1, "ask_size": 36.0, "iv": 0.3433, "open_interest": 10.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0006, "vega": 1.8287, "theta": -0.0383, "rho": -1.7344, "theo": 22.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.93, "last_trade_time": "2026-08-25T15:01:41", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "TMO281215C00440000", "bid": 278.0, "bid_size": 16.0, "ask": 288.0, "ask_size": 11.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0005, "vega": 1.8421, "theta": -0.0048, "rho": 6.6709, "theo": 282.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "TMO281215P00440000", "bid": 18.0, "bid_size": 34.0, "ask": 27.0, "ask_size": 35.0, "iv": 0.3422, "open_interest": 4.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0006, "vega": 1.9144, "theta": -0.0401, "rho": -1.8553, "theo": 24.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.45, "last_trade_time": "2026-08-17T10:16:21", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "TMO281215C00450000", "bid": 271.0, "bid_size": 16.0, "ask": 281.0, "ask_size": 10.0, "iv": 0.353, "open_interest": 3.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0006, "vega": 1.9267, "theta": -0.0073, "rho": 6.7231, "theo": 275.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.5, "last_trade_time": "2026-09-01T09:38:55", "percent_change": 0.0, "prev_day_close": 268.0}, {"option": "TMO281215P00450000", "bid": 20.0, "bid_size": 31.0, "ask": 29.0, "ask_size": 35.0, "iv": 0.3409, "open_interest": 5.0, "volume": 0.0, "delta": -0.125, "gamma": 0.0006, "vega": 2.0103, "theta": -0.0418, "rho": -1.9721, "theo": 26.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-08-24T14:14:29", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "TMO281215C00460000", "bid": 264.0, "bid_size": 18.0, "ask": 274.0, "ask_size": 11.0, "iv": 0.3509, "open_interest": 1.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0006, "vega": 2.0199, "theta": -0.0098, "rho": 6.7647, "theo": 268.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.97, "last_trade_time": "2026-07-21T14:13:54", "percent_change": 0.0, "prev_day_close": 260.600006103516}, {"option": "TMO281215P00460000", "bid": 22.5, "bid_size": 38.0, "ask": 31.0, "ask_size": 36.0, "iv": 0.3402, "open_interest": 5.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0007, "vega": 2.0996, "theta": -0.0436, "rho": -2.0946, "theo": 28.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-08-24T14:14:29", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "TMO281215C00470000", "bid": 257.0, "bid_size": 16.0, "ask": 267.0, "ask_size": 10.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0006, "vega": 2.1077, "theta": -0.0123, "rho": 6.7999, "theo": 261.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "TMO281215P00470000", "bid": 25.0, "bid_size": 36.0, "ask": 33.6, "ask_size": 39.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0007, "vega": 2.1935, "theta": -0.0454, "rho": -2.2252, "theo": 30.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5000009536743}, {"option": "TMO281215C00480000", "bid": 250.0, "bid_size": 14.0, "ask": 259.0, "ask_size": 2.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0007, "vega": 2.1942, "theta": -0.0148, "rho": 6.831, "theo": 254.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "TMO281215P00480000", "bid": 28.4, "bid_size": 33.0, "ask": 36.0, "ask_size": 37.0, "iv": 0.3415, "open_interest": 1.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0007, "vega": 2.2865, "theta": -0.0472, "rho": -2.3551, "theo": 32.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.33, "last_trade_time": "2026-09-15T13:11:28", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "TMO281215C00490000", "bid": 243.0, "bid_size": 20.0, "ask": 253.0, "ask_size": 7.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0007, "vega": 2.2796, "theta": -0.0172, "rho": 6.8578, "theo": 247.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "TMO281215P00490000", "bid": 29.3, "bid_size": 38.0, "ask": 38.0, "ask_size": 36.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0008, "vega": 2.3733, "theta": -0.0489, "rho": -2.4857, "theo": 34.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "TMO281215C00500000", "bid": 237.0, "bid_size": 13.0, "ask": 246.0, "ask_size": 2.0, "iv": 0.3409, "open_interest": 1.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0007, "vega": 2.3665, "theta": -0.0196, "rho": 6.8798, "theo": 241.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.05, "last_trade_time": "2026-09-16T10:46:54", "percent_change": 0.0, "prev_day_close": 234.199996948242}, {"option": "TMO281215P00500000", "bid": 32.0, "bid_size": 37.0, "ask": 41.0, "ask_size": 36.0, "iv": 0.3356, "open_interest": 1.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0008, "vega": 2.4664, "theta": -0.0507, "rho": -2.6156, "theo": 37.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.42, "last_trade_time": "2026-09-15T13:10:08", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "TMO281215C00510000", "bid": 230.0, "bid_size": 20.0, "ask": 240.0, "ask_size": 7.0, "iv": 0.3392, "open_interest": 2.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0008, "vega": 2.4545, "theta": -0.022, "rho": 6.8896, "theo": 234.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.9, "last_trade_time": "2026-08-10T09:47:34", "percent_change": 0.0, "prev_day_close": 228.0}, {"option": "TMO281215P00510000", "bid": 37.5, "bid_size": 24.0, "ask": 43.0, "ask_size": 31.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0008, "vega": 2.5538, "theta": -0.0524, "rho": -2.7521, "theo": 40.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.24, "last_trade_time": "2026-08-27T10:19:39", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "TMO281215C00520000", "bid": 224.0, "bid_size": 17.0, "ask": 234.0, "ask_size": 9.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0008, "vega": 2.5392, "theta": -0.0243, "rho": 6.8942, "theo": 228.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.0}, {"option": "TMO281215P00520000", "bid": 37.6, "bid_size": 37.0, "ask": 46.0, "ask_size": 32.0, "iv": 0.3322, "open_interest": 6.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0009, "vega": 2.6414, "theta": -0.0541, "rho": -2.899, "theo": 42.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "TMO281215C00530000", "bid": 217.0, "bid_size": 9.0, "ask": 227.0, "ask_size": 3.0, "iv": 0.3346, "open_interest": 6.0, "volume": 0.0, "delta": 0.8104, "gamma": 0.0008, "vega": 2.6215, "theta": -0.0266, "rho": 6.8954, "theo": 222.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.63, "last_trade_time": "2026-07-23T12:29:58", "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "TMO281215P00530000", "bid": 43.1, "bid_size": 26.0, "ask": 49.0, "ask_size": 26.0, "iv": 0.3357, "open_interest": 4.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0009, "vega": 2.7277, "theta": -0.0558, "rho": -3.0401, "theo": 45.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.88, "last_trade_time": "2026-07-21T12:57:52", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "TMO281215C00540000", "bid": 211.0, "bid_size": 14.0, "ask": 221.0, "ask_size": 3.0, "iv": 0.3336, "open_interest": 1.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0008, "vega": 2.7018, "theta": -0.0288, "rho": 6.8929, "theo": 215.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.07, "last_trade_time": "2026-08-31T15:38:09", "percent_change": 0.0, "prev_day_close": 209.299995422363}, {"option": "TMO281215P00540000", "bid": 45.5, "bid_size": 29.0, "ask": 51.9, "ask_size": 30.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.001, "vega": 2.8086, "theta": -0.0575, "rho": -3.177, "theo": 48.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "TMO281215C00550000", "bid": 205.0, "bid_size": 16.0, "ask": 215.0, "ask_size": 5.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0009, "vega": 2.7831, "theta": -0.031, "rho": 6.8867, "theo": 209.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.5, "last_trade_time": "2026-09-14T15:17:20", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "TMO281215P00550000", "bid": 49.4, "bid_size": 20.0, "ask": 55.0, "ask_size": 27.0, "iv": 0.3326, "open_interest": 1.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.001, "vega": 2.891, "theta": -0.0591, "rho": -3.3184, "theo": 52.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.45, "last_trade_time": "2026-09-08T09:52:43", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "TMO281215C00560000", "bid": 199.0, "bid_size": 15.0, "ask": 209.0, "ask_size": 3.0, "iv": 0.3307, "open_interest": 2.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0009, "vega": 2.862, "theta": -0.0331, "rho": 6.8683, "theo": 204.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.25, "last_trade_time": "2026-07-23T09:41:44", "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "TMO281215P00560000", "bid": 52.7, "bid_size": 19.0, "ask": 59.0, "ask_size": 32.0, "iv": 0.3324, "open_interest": 1.0, "volume": 0.0, "delta": -0.2376, "gamma": 0.001, "vega": 2.9676, "theta": -0.0607, "rho": -3.4498, "theo": 55.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-09-02T14:36:58", "percent_change": 0.0, "prev_day_close": 55.4500007629394}, {"option": "TMO281215C00570000", "bid": 193.0, "bid_size": 9.0, "ask": 203.0, "ask_size": 3.0, "iv": 0.3287, "open_interest": 11.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0009, "vega": 2.9384, "theta": -0.0352, "rho": 6.8447, "theo": 198.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.2, "last_trade_time": "2026-08-13T09:46:00", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "TMO281215P00570000", "bid": 56.1, "bid_size": 24.0, "ask": 62.0, "ask_size": 28.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0011, "vega": 3.0448, "theta": -0.0623, "rho": -3.6071, "theo": 58.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "TMO281215C00580000", "bid": 188.0, "bid_size": 14.0, "ask": 197.2, "ask_size": 3.0, "iv": 0.3284, "open_interest": 79.0, "volume": 0.0, "delta": 0.7602, "gamma": 0.001, "vega": 3.0118, "theta": -0.0372, "rho": 6.8182, "theo": 192.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.83, "last_trade_time": "2026-09-16T11:57:18", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "TMO281215P00580000", "bid": 59.7, "bid_size": 19.0, "ask": 66.0, "ask_size": 31.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0011, "vega": 3.1178, "theta": -0.0638, "rho": -3.7419, "theo": 62.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "TMO281215C00590000", "bid": 182.0, "bid_size": 15.0, "ask": 191.0, "ask_size": 5.0, "iv": 0.3254, "open_interest": 2.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.001, "vega": 3.0828, "theta": -0.0391, "rho": 6.795, "theo": 187.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.0, "last_trade_time": "2026-09-18T10:09:22", "percent_change": 0.0, "prev_day_close": 180.949996948242}, {"option": "TMO281215P00590000", "bid": 63.5, "bid_size": 22.0, "ask": 69.0, "ask_size": 26.0, "iv": 0.3273, "open_interest": 6.0, "volume": 0.0, "delta": -0.2747, "gamma": 0.0012, "vega": 3.1838, "theta": -0.0653, "rho": -3.8854, "theo": 66.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-08-11T13:45:29", "percent_change": 0.0, "prev_day_close": 67.0000019073486}, {"option": "TMO281215C00600000", "bid": 177.0, "bid_size": 14.0, "ask": 186.0, "ask_size": 2.0, "iv": 0.3257, "open_interest": 16.0, "volume": 0.0, "delta": 0.739, "gamma": 0.001, "vega": 3.1515, "theta": -0.041, "rho": 6.7659, "theo": 181.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.77, "last_trade_time": "2026-09-15T10:49:34", "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "TMO281215P00600000", "bid": 67.4, "bid_size": 18.0, "ask": 73.0, "ask_size": 20.0, "iv": 0.3264, "open_interest": 14.0, "volume": 0.0, "delta": -0.2876, "gamma": 0.0012, "vega": 3.2511, "theta": -0.0668, "rho": -4.0279, "theo": 70.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.45, "last_trade_time": "2026-09-08T09:52:43", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "TMO281215C00610000", "bid": 171.0, "bid_size": 10.0, "ask": 181.0, "ask_size": 4.0, "iv": 0.3241, "open_interest": 1.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.001, "vega": 3.2181, "theta": -0.0428, "rho": 6.7407, "theo": 176.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.68, "last_trade_time": "2026-08-31T15:37:33", "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "TMO281215P00610000", "bid": 71.5, "bid_size": 16.0, "ask": 77.0, "ask_size": 20.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0012, "vega": 3.3104, "theta": -0.0682, "rho": -4.1409, "theo": 74.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-08-11T13:13:59", "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "TMO281215C00620000", "bid": 166.0, "bid_size": 12.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.001, "vega": 3.2819, "theta": -0.0445, "rho": 6.7038, "theo": 171.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.699996948242}, {"option": "TMO281215P00620000", "bid": 75.6, "bid_size": 20.0, "ask": 82.0, "ask_size": 25.0, "iv": 0.3254, "open_interest": 1.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0013, "vega": 3.3707, "theta": -0.0695, "rho": -4.3002, "theo": 78.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.6, "last_trade_time": "2026-08-11T13:13:59", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "TMO281215C00630000", "bid": 161.0, "bid_size": 12.0, "ask": 171.0, "ask_size": 8.0, "iv": 0.3229, "open_interest": 3.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.0011, "vega": 3.3424, "theta": -0.0461, "rho": 6.6592, "theo": 165.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.9, "last_trade_time": "2026-08-26T14:05:51", "percent_change": 0.0, "prev_day_close": 160.0}, {"option": "TMO281215P00630000", "bid": 80.0, "bid_size": 16.0, "ask": 86.0, "ask_size": 21.0, "iv": 0.324, "open_interest": 1.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.0013, "vega": 3.4219, "theta": -0.0708, "rho": -4.4171, "theo": 82.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-08-11T13:13:59", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "TMO281215C00640000", "bid": 156.0, "bid_size": 14.0, "ask": 165.2, "ask_size": 2.0, "iv": 0.3206, "open_interest": 1.0, "volume": 0.0, "delta": 0.695, "gamma": 0.0011, "vega": 3.3996, "theta": -0.0477, "rho": 6.6106, "theo": 161.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-08-24T15:01:01", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "TMO281215P00640000", "bid": 84.5, "bid_size": 17.0, "ask": 91.0, "ask_size": 25.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.0014, "vega": 3.471, "theta": -0.0721, "rho": -4.5506, "theo": 87.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "TMO281215C00650000", "bid": 151.0, "bid_size": 20.0, "ask": 161.0, "ask_size": 8.0, "iv": 0.3204, "open_interest": 7.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0011, "vega": 3.4536, "theta": -0.0492, "rho": 6.5576, "theo": 156.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.25, "last_trade_time": "2026-08-20T12:10:08", "percent_change": 0.0, "prev_day_close": 150.949996948242}, {"option": "TMO281215P00650000", "bid": 89.1, "bid_size": 21.0, "ask": 95.0, "ask_size": 20.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3558, "gamma": 0.0014, "vega": 3.515, "theta": -0.0733, "rho": -4.664, "theo": 91.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "TMO281215C00660000", "bid": 147.0, "bid_size": 13.0, "ask": 156.0, "ask_size": 4.0, "iv": 0.3202, "open_interest": 11.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0011, "vega": 3.5048, "theta": -0.0506, "rho": 6.4987, "theo": 151.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.16, "last_trade_time": "2026-09-10T09:54:13", "percent_change": 0.0, "prev_day_close": 146.099998474121}, {"option": "TMO281215P00660000", "bid": 93.9, "bid_size": 23.0, "ask": 100.0, "ask_size": 24.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.37, "gamma": 0.0014, "vega": 3.5529, "theta": -0.0744, "rho": -4.7623, "theo": 96.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "TMO281215C00670000", "bid": 142.0, "bid_size": 14.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.3182, "open_interest": 3.0, "volume": 0.0, "delta": 0.6613, "gamma": 0.0012, "vega": 3.5532, "theta": -0.0519, "rho": 6.4336, "theo": 146.8212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.5, "last_trade_time": "2026-09-14T15:17:20", "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "TMO281215P00670000", "bid": 98.9, "bid_size": 16.0, "ask": 105.0, "ask_size": 17.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0015, "vega": 3.5835, "theta": -0.0756, "rho": -4.8771, "theo": 101.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "TMO281215C00680000", "bid": 137.0, "bid_size": 8.0, "ask": 146.2, "ask_size": 2.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.6499, "gamma": 0.0012, "vega": 3.5982, "theta": -0.0532, "rho": 6.3648, "theo": 142.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "TMO281215P00680000", "bid": 104.0, "bid_size": 14.0, "ask": 110.0, "ask_size": 19.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0015, "vega": 3.6153, "theta": -0.0767, "rho": -5.015, "theo": 106.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "TMO281215C00690000", "bid": 133.0, "bid_size": 17.0, "ask": 142.2, "ask_size": 5.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": 0.6385, "gamma": 0.0012, "vega": 3.6397, "theta": -0.0543, "rho": 6.2947, "theo": 137.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "TMO281215P00690000", "bid": 109.3, "bid_size": 13.0, "ask": 115.0, "ask_size": 15.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.414, "gamma": 0.0015, "vega": 3.6397, "theta": -0.0776, "rho": -5.0922, "theo": 111.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.299999237061}, {"option": "TMO281215C00700000", "bid": 129.0, "bid_size": 17.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.6271, "gamma": 0.0012, "vega": 3.6778, "theta": -0.0554, "rho": 6.2241, "theo": 133.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.0}, {"option": "TMO281215P00700000", "bid": 114.7, "bid_size": 13.0, "ask": 121.0, "ask_size": 21.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0016, "vega": 3.6552, "theta": -0.0786, "rho": -5.2006, "theo": 116.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "TMO281215C00710000", "bid": 124.0, "bid_size": 15.0, "ask": 133.0, "ask_size": 2.0, "iv": 0.3133, "open_interest": 100.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0012, "vega": 3.7126, "theta": -0.0564, "rho": 6.1512, "theo": 129.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-09-01T14:45:17", "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "TMO281215P00710000", "bid": 118.0, "bid_size": 31.0, "ask": 126.0, "ask_size": 22.0, "iv": 0.3147, "open_interest": 100.0, "volume": 0.0, "delta": -0.4441, "gamma": 0.0016, "vega": 3.6693, "theta": -0.0795, "rho": -5.3063, "theo": 122.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2026-09-01T14:45:17", "percent_change": 0.0, "prev_day_close": 125.349998474121}, {"option": "TMO281215C00720000", "bid": 120.0, "bid_size": 14.0, "ask": 129.4, "ask_size": 8.0, "iv": 0.3132, "open_interest": 5.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0012, "vega": 3.7442, "theta": -0.0574, "rho": 6.0743, "theo": 125.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.95, "last_trade_time": "2026-09-18T10:34:34", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "TMO281215P00720000", "bid": 123.6, "bid_size": 35.0, "ask": 132.0, "ask_size": 16.0, "iv": 0.3144, "open_interest": 2.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0016, "vega": 3.6686, "theta": -0.0803, "rho": -5.3137, "theo": 128.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.25, "last_trade_time": "2026-08-26T14:05:51", "percent_change": 0.0, "prev_day_close": 131.300003051758}, {"option": "TMO281215C00740000", "bid": 112.0, "bid_size": 15.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.3108, "open_interest": 64.0, "volume": 0.0, "delta": 0.5816, "gamma": 0.0013, "vega": 3.7976, "theta": -0.059, "rho": 5.9092, "theo": 117.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.05, "last_trade_time": "2026-09-18T10:34:34", "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "TMO281215P00740000", "bid": 136.0, "bid_size": 24.0, "ask": 144.0, "ask_size": 21.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0017, "vega": 3.6678, "theta": -0.0819, "rho": -5.4793, "theo": 139.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "TMO281215C00760000", "bid": 105.0, "bid_size": 14.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.3106, "open_interest": 5.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0013, "vega": 3.838, "theta": -0.0604, "rho": 5.742, "theo": 110.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-09-15T09:49:30", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "TMO281215P00760000", "bid": 149.0, "bid_size": 24.0, "ask": 156.0, "ask_size": 17.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0018, "vega": 3.6342, "theta": -0.0832, "rho": -5.5664, "theo": 152.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "TMO281215C00780000", "bid": 98.0, "bid_size": 14.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.3093, "open_interest": 103.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0013, "vega": 3.8658, "theta": -0.0615, "rho": 5.5716, "theo": 103.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.5, "last_trade_time": "2026-09-18T11:37:49", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "TMO281215P00780000", "bid": 162.6, "bid_size": 40.0, "ask": 169.0, "ask_size": 21.0, "iv": 0.3136, "open_interest": 100.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0018, "vega": 3.5792, "theta": -0.0842, "rho": -5.5522, "theo": 164.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.1, "last_trade_time": "2026-09-18T11:38:12", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "TMO281215C00800000", "bid": 91.0, "bid_size": 21.0, "ask": 101.0, "ask_size": 12.0, "iv": 0.3084, "open_interest": 6.0, "volume": 0.0, "delta": 0.5148, "gamma": 0.0013, "vega": 3.8809, "theta": -0.0623, "rho": 5.3902, "theo": 96.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.12, "last_trade_time": "2026-09-15T13:10:08", "percent_change": 0.0, "prev_day_close": 91.6499977111816}, {"option": "TMO281215P00800000", "bid": 176.0, "bid_size": 17.0, "ask": 183.0, "ask_size": 17.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0019, "vega": 3.4967, "theta": -0.0851, "rho": -5.6288, "theo": 178.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "TMO281215C00820000", "bid": 85.0, "bid_size": 19.0, "ask": 93.8, "ask_size": 5.0, "iv": 0.3063, "open_interest": 1.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0013, "vega": 3.8845, "theta": -0.0628, "rho": 5.2084, "theo": 90.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.64, "last_trade_time": "2026-09-15T13:11:28", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "TMO281215P00820000", "bid": 189.8, "bid_size": 19.0, "ask": 197.0, "ask_size": 19.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.618, "gamma": 0.0019, "vega": 3.3911, "theta": -0.0856, "rho": -5.5043, "theo": 192.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "TMO281215C00840000", "bid": 79.0, "bid_size": 15.0, "ask": 88.1, "ask_size": 3.0, "iv": 0.3053, "open_interest": 1.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.0013, "vega": 3.8779, "theta": -0.0631, "rho": 5.0296, "theo": 84.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.46, "last_trade_time": "2026-09-08T09:56:10", "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "TMO281215P00840000", "bid": 205.0, "bid_size": 7.0, "ask": 211.0, "ask_size": 14.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.002, "vega": 3.2724, "theta": -0.0865, "rho": -5.4398, "theo": 206.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "TMO281215C00860000", "bid": 73.0, "bid_size": 29.0, "ask": 83.0, "ask_size": 10.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4511, "gamma": 0.0013, "vega": 3.8601, "theta": -0.0632, "rho": 4.845, "theo": 79.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "TMO281215P00860000", "bid": 218.0, "bid_size": 36.0, "ask": 227.0, "ask_size": 24.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0021, "vega": 3.0699, "theta": -0.0868, "rho": -5.2136, "theo": 222.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "TMO281215C00880000", "bid": 68.0, "bid_size": 27.0, "ask": 78.0, "ask_size": 15.0, "iv": 0.3038, "open_interest": 2.0, "volume": 0.0, "delta": 0.4309, "gamma": 0.0013, "vega": 3.832, "theta": -0.0631, "rho": 4.6586, "theo": 73.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-09-14T15:17:20", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "TMO281215P00880000", "bid": 234.0, "bid_size": 30.0, "ask": 242.0, "ask_size": 23.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.7165, "gamma": 0.0021, "vega": 2.9445, "theta": -0.0871, "rho": -4.9768, "theo": 237.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "TMO281215C00900000", "bid": 64.0, "bid_size": 18.0, "ask": 72.9, "ask_size": 7.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0013, "vega": 3.7964, "theta": -0.0628, "rho": 4.479, "theo": 69.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "TMO281215P00900000", "bid": 251.4, "bid_size": 31.0, "ask": 259.0, "ask_size": 28.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.7508, "gamma": 0.0022, "vega": 2.6796, "theta": -0.0884, "rho": -4.7802, "theo": 253.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.5}, {"option": "TMO281215C00920000", "bid": 59.0, "bid_size": 16.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0013, "vega": 3.7529, "theta": -0.0622, "rho": 4.3011, "theo": 64.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "TMO281215P00920000", "bid": 269.0, "bid_size": 4.0, "ask": 276.0, "ask_size": 24.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7836, "gamma": 0.0022, "vega": 2.4291, "theta": -0.0891, "rho": -4.0791, "theo": 270.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "TMO281215C00940000", "bid": 55.0, "bid_size": 21.0, "ask": 65.0, "ask_size": 16.0, "iv": 0.3033, "open_interest": 3.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0013, "vega": 3.7004, "theta": -0.0616, "rho": 4.1204, "theo": 60.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-09-08T09:32:57", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "TMO281215P00940000", "bid": 285.0, "bid_size": 36.0, "ask": 293.0, "ask_size": 33.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0023, "vega": 2.1743, "theta": -0.0901, "rho": -4.0539, "theo": 287.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.5}, {"option": "TMO281215C00960000", "bid": 51.0, "bid_size": 19.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0012, "vega": 3.6414, "theta": -0.0608, "rho": 3.9444, "theo": 56.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "TMO281215P00960000", "bid": 303.0, "bid_size": 33.0, "ask": 311.0, "ask_size": 42.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0024, "vega": 1.8308, "theta": -0.0924, "rho": -3.0714, "theo": 305.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.5}, {"option": "TMO290119C00330000", "bid": 364.0, "bid_size": 25.0, "ask": 373.2, "ask_size": 3.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0003, "vega": 1.0019, "theta": 0.0, "rho": 5.9504, "theo": 367.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 360.0}, {"option": "TMO290119P00330000", "bid": 3.2, "bid_size": 25.0, "ask": 13.0, "ask_size": 32.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0003, "vega": 1.034, "theta": -0.0219, "rho": -0.8615, "theo": 9.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "TMO290119C00340000", "bid": 356.0, "bid_size": 26.0, "ask": 365.2, "ask_size": 6.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0003, "vega": 1.0734, "theta": 0.0, "rho": 6.0698, "theo": 359.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 352.5}, {"option": "TMO290119P00340000", "bid": 5.3, "bid_size": 29.0, "ask": 14.0, "ask_size": 35.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0003, "vega": 1.113, "theta": -0.0233, "rho": -0.9399, "theo": 10.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "TMO290119C00350000", "bid": 348.0, "bid_size": 21.0, "ask": 357.0, "ask_size": 5.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9384, "gamma": 0.0003, "vega": 1.148, "theta": 0.0, "rho": 6.1833, "theo": 351.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.5}, {"option": "TMO290119P00350000", "bid": 5.3, "bid_size": 32.0, "ask": 14.8, "ask_size": 32.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0003, "vega": 1.1893, "theta": -0.0248, "rho": -1.0222, "theo": 11.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "TMO290119C00360000", "bid": 340.0, "bid_size": 14.0, "ask": 349.2, "ask_size": 4.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0003, "vega": 1.2256, "theta": 0.0, "rho": 6.2901, "theo": 343.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "TMO290119P00360000", "bid": 7.0, "bid_size": 26.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0004, "vega": 1.2713, "theta": -0.0263, "rho": -1.113, "theo": 12.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "TMO290119C00370000", "bid": 332.0, "bid_size": 20.0, "ask": 342.0, "ask_size": 10.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0004, "vega": 1.3044, "theta": 0.0, "rho": 6.3902, "theo": 336.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.0}, {"option": "TMO290119P00370000", "bid": 8.0, "bid_size": 32.0, "ask": 17.0, "ask_size": 29.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0004, "vega": 1.3518, "theta": -0.0279, "rho": -1.2017, "theo": 14.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "TMO290119C00380000", "bid": 325.0, "bid_size": 14.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0004, "vega": 1.3842, "theta": 0.0, "rho": 6.4858, "theo": 328.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 321.300003051758}, {"option": "TMO290119P00380000", "bid": 9.0, "bid_size": 29.0, "ask": 19.0, "ask_size": 30.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0761, "gamma": 0.0004, "vega": 1.4378, "theta": -0.0294, "rho": -1.2964, "theo": 15.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "TMO290119C00390000", "bid": 317.0, "bid_size": 14.0, "ask": 326.0, "ask_size": 3.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0004, "vega": 1.4658, "theta": 0.0, "rho": 6.5762, "theo": 320.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 313.350006103516}, {"option": "TMO290119P00390000", "bid": 11.0, "bid_size": 25.0, "ask": 20.0, "ask_size": 34.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0004, "vega": 1.5237, "theta": -0.031, "rho": -1.4003, "theo": 16.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "TMO290119C00400000", "bid": 310.0, "bid_size": 17.0, "ask": 319.0, "ask_size": 6.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.0004, "vega": 1.5498, "theta": 0.0, "rho": 6.6593, "theo": 313.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "TMO290119P00400000", "bid": 12.0, "bid_size": 38.0, "ask": 20.3, "ask_size": 25.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0005, "vega": 1.6133, "theta": -0.0327, "rho": -1.5042, "theo": 18.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "TMO290119C00410000", "bid": 302.0, "bid_size": 14.0, "ask": 311.0, "ask_size": 2.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0004, "vega": 1.6355, "theta": 0.0, "rho": 6.7348, "theo": 306.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "TMO290119P00410000", "bid": 13.0, "bid_size": 35.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0005, "vega": 1.703, "theta": -0.0343, "rho": -1.6092, "theo": 19.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "TMO290119C00420000", "bid": 295.0, "bid_size": 16.0, "ask": 305.0, "ask_size": 15.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0005, "vega": 1.7214, "theta": 0.0, "rho": 6.8045, "theo": 298.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "TMO290119P00420000", "bid": 15.0, "bid_size": 32.0, "ask": 25.0, "ask_size": 29.0, "iv": 0.3462, "open_interest": 1.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0005, "vega": 1.7872, "theta": -0.036, "rho": -1.723, "theo": 21.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-09-17T10:56:01", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "TMO290119C00430000", "bid": 287.0, "bid_size": 16.0, "ask": 297.0, "ask_size": 7.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0005, "vega": 1.8074, "theta": -0.0003, "rho": 6.8695, "theo": 291.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.5}, {"option": "TMO290119P00430000", "bid": 17.0, "bid_size": 32.0, "ask": 26.0, "ask_size": 32.0, "iv": 0.343, "open_interest": 1.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0006, "vega": 1.884, "theta": -0.0377, "rho": -1.8394, "theo": 23.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-09-17T10:56:01", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "TMO290119C00440000", "bid": 280.0, "bid_size": 13.0, "ask": 290.0, "ask_size": 12.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0005, "vega": 1.8944, "theta": -0.0028, "rho": 6.9286, "theo": 284.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 277.350006103516}, {"option": "TMO290119P00440000", "bid": 19.0, "bid_size": 33.0, "ask": 26.8, "ask_size": 32.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1183, "gamma": 0.0006, "vega": 1.9726, "theta": -0.0394, "rho": -1.961, "theo": 25.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "TMO290119C00450000", "bid": 273.0, "bid_size": 15.0, "ask": 283.0, "ask_size": 12.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0006, "vega": 1.9828, "theta": -0.0053, "rho": 6.9797, "theo": 277.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.350006103516}, {"option": "TMO290119P00450000", "bid": 21.0, "bid_size": 35.0, "ask": 30.0, "ask_size": 38.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0006, "vega": 2.0712, "theta": -0.0411, "rho": -2.085, "theo": 27.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "TMO290119C00460000", "bid": 266.0, "bid_size": 15.0, "ask": 276.0, "ask_size": 9.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0006, "vega": 2.0716, "theta": -0.0077, "rho": 7.0232, "theo": 270.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "TMO290119P00460000", "bid": 23.0, "bid_size": 31.0, "ask": 32.0, "ask_size": 29.0, "iv": 0.3385, "open_interest": 3.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0007, "vega": 2.1604, "theta": -0.0428, "rho": -2.2118, "theo": 29.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.92, "last_trade_time": "2026-09-15T10:29:21", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "TMO290119C00470000", "bid": 259.0, "bid_size": 13.0, "ask": 269.0, "ask_size": 4.0, "iv": 0.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0006, "vega": 2.1596, "theta": -0.0102, "rho": 7.0613, "theo": 263.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.600006103516}, {"option": "TMO290119P00470000", "bid": 25.1, "bid_size": 42.0, "ask": 34.0, "ask_size": 28.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0007, "vega": 2.2504, "theta": -0.0445, "rho": -2.3419, "theo": 31.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "TMO290119C00480000", "bid": 253.0, "bid_size": 13.0, "ask": 262.0, "ask_size": 3.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0006, "vega": 2.2465, "theta": -0.0126, "rho": 7.095, "theo": 256.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "TMO290119P00480000", "bid": 28.0, "bid_size": 32.0, "ask": 37.0, "ask_size": 36.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0007, "vega": 2.3438, "theta": -0.0462, "rho": -2.4753, "theo": 33.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6499996185303}, {"option": "TMO290119C00490000", "bid": 246.0, "bid_size": 14.0, "ask": 256.0, "ask_size": 8.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.8453, "gamma": 0.0007, "vega": 2.3333, "theta": -0.015, "rho": 7.1228, "theo": 250.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.449996948242}, {"option": "TMO290119P00490000", "bid": 32.0, "bid_size": 32.0, "ask": 39.0, "ask_size": 33.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0008, "vega": 2.431, "theta": -0.0479, "rho": -2.6156, "theo": 36.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "TMO290119C00500000", "bid": 239.0, "bid_size": 15.0, "ask": 249.0, "ask_size": 4.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0007, "vega": 2.4204, "theta": -0.0174, "rho": 7.1427, "theo": 243.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "TMO290119P00500000", "bid": 33.0, "bid_size": 39.0, "ask": 42.0, "ask_size": 38.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0008, "vega": 2.5291, "theta": -0.0495, "rho": -2.7492, "theo": 38.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "TMO290119C00510000", "bid": 233.0, "bid_size": 13.0, "ask": 243.0, "ask_size": 8.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.828, "gamma": 0.0007, "vega": 2.5069, "theta": -0.0197, "rho": 7.155, "theo": 237.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "TMO290119P00510000", "bid": 35.8, "bid_size": 31.0, "ask": 44.0, "ask_size": 33.0, "iv": 0.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0008, "vega": 2.6143, "theta": -0.0512, "rho": -2.8884, "theo": 41.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "TMO290119C00520000", "bid": 226.0, "bid_size": 15.0, "ask": 236.0, "ask_size": 2.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8189, "gamma": 0.0008, "vega": 2.5916, "theta": -0.022, "rho": 7.1622, "theo": 231.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.0}, {"option": "TMO290119P00520000", "bid": 41.2, "bid_size": 25.0, "ask": 47.0, "ask_size": 27.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0009, "vega": 2.6995, "theta": -0.0528, "rho": -3.0366, "theo": 44.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "TMO290119C00530000", "bid": 220.0, "bid_size": 14.0, "ask": 230.0, "ask_size": 2.0, "iv": 0.3349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0008, "vega": 2.6742, "theta": -0.0242, "rho": 7.1656, "theo": 224.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "TMO290119P00530000", "bid": 44.2, "bid_size": 26.0, "ask": 50.0, "ask_size": 29.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0009, "vega": 2.7855, "theta": -0.0545, "rho": -3.1783, "theo": 47.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "TMO290119C00540000", "bid": 214.0, "bid_size": 14.0, "ask": 224.0, "ask_size": 4.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0008, "vega": 2.7554, "theta": -0.0264, "rho": 7.1642, "theo": 218.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "TMO290119P00540000", "bid": 47.3, "bid_size": 25.0, "ask": 53.0, "ask_size": 22.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.001, "vega": 2.8657, "theta": -0.0561, "rho": -3.3314, "theo": 50.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4500007629394}, {"option": "TMO290119C00550000", "bid": 208.0, "bid_size": 16.0, "ask": 218.0, "ask_size": 4.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0008, "vega": 2.8356, "theta": -0.0285, "rho": 7.1554, "theo": 212.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "TMO290119P00550000", "bid": 50.7, "bid_size": 16.0, "ask": 55.9, "ask_size": 22.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2261, "gamma": 0.001, "vega": 2.9542, "theta": -0.0576, "rho": -3.4606, "theo": 53.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "TMO290119C00560000", "bid": 202.0, "bid_size": 14.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0009, "vega": 2.9145, "theta": -0.0306, "rho": 7.1392, "theo": 207.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "TMO290119P00560000", "bid": 53.7, "bid_size": 22.0, "ask": 60.0, "ask_size": 31.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.001, "vega": 3.0294, "theta": -0.0592, "rho": -3.608, "theo": 56.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "TMO290119C00570000", "bid": 196.0, "bid_size": 9.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0009, "vega": 2.9911, "theta": -0.0326, "rho": 7.1179, "theo": 201.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.25}, {"option": "TMO290119P00570000", "bid": 57.3, "bid_size": 21.0, "ask": 63.0, "ask_size": 21.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.2496, "gamma": 0.0011, "vega": 3.1035, "theta": -0.0607, "rho": -3.7675, "theo": 60.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "TMO290119C00580000", "bid": 191.0, "bid_size": 14.0, "ask": 200.0, "ask_size": 3.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0009, "vega": 3.0647, "theta": -0.0345, "rho": 7.0936, "theo": 195.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.699996948242}, {"option": "TMO290119P00580000", "bid": 58.0, "bid_size": 41.0, "ask": 67.0, "ask_size": 27.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.2618, "gamma": 0.0011, "vega": 3.177, "theta": -0.0621, "rho": -3.9008, "theo": 63.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "TMO290119C00590000", "bid": 185.0, "bid_size": 16.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.001, "vega": 3.1357, "theta": -0.0364, "rho": 7.066, "theo": 190.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.15, "last_trade_time": "2026-09-18T14:24:43", "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "TMO290119P00590000", "bid": 64.7, "bid_size": 20.0, "ask": 70.0, "ask_size": 21.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2742, "gamma": 0.0011, "vega": 3.2461, "theta": -0.0636, "rho": -4.0466, "theo": 67.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "TMO290119C00600000", "bid": 180.0, "bid_size": 14.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.001, "vega": 3.2046, "theta": -0.0383, "rho": 7.0329, "theo": 184.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.550003051758}, {"option": "TMO290119P00600000", "bid": 68.5, "bid_size": 22.0, "ask": 74.0, "ask_size": 17.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2869, "gamma": 0.0012, "vega": 3.313, "theta": -0.0649, "rho": -4.1782, "theo": 71.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "TMO290119C00610000", "bid": 175.0, "bid_size": 13.0, "ask": 184.0, "ask_size": 3.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.001, "vega": 3.2715, "theta": -0.04, "rho": 6.9928, "theo": 179.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.050003051758}, {"option": "TMO290119P00610000", "bid": 71.0, "bid_size": 35.0, "ask": 79.0, "ask_size": 21.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0012, "vega": 3.3732, "theta": -0.0663, "rho": -4.3227, "theo": 75.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "TMO290119C00620000", "bid": 169.0, "bid_size": 16.0, "ask": 179.0, "ask_size": 3.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.001, "vega": 3.3358, "theta": -0.0417, "rho": 6.9471, "theo": 174.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "TMO290119P00620000", "bid": 76.8, "bid_size": 38.0, "ask": 83.0, "ask_size": 23.0, "iv": 0.3241, "open_interest": 2.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0013, "vega": 3.4298, "theta": -0.0676, "rho": -4.4632, "theo": 79.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.15, "last_trade_time": "2026-09-18T15:30:23", "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "TMO290119C00630000", "bid": 164.1, "bid_size": 24.0, "ask": 173.0, "ask_size": 5.0, "iv": 0.3205, "open_interest": 4.0, "volume": 4.0, "delta": 0.708, "gamma": 0.001, "vega": 3.3968, "theta": -0.0433, "rho": 6.8985, "theo": 169.3553, "change": 4.38, "open": 167.48, "high": 167.48, "low": 167.48, "tick": "up", "last_trade_price": 167.48, "last_trade_time": "2026-09-21T12:59:58", "percent_change": 2.68547, "prev_day_close": 163.099998474121}, {"option": "TMO290119P00630000", "bid": 79.2, "bid_size": 61.0, "ask": 85.7, "ask_size": 8.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.3264, "gamma": 0.0013, "vega": 3.4828, "theta": -0.0688, "rho": -4.5786, "theo": 84.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2000007629394}, {"option": "TMO290119C00640000", "bid": 159.0, "bid_size": 9.0, "ask": 167.9, "ask_size": 5.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0011, "vega": 3.4545, "theta": -0.0449, "rho": 6.8482, "theo": 164.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.699996948242}, {"option": "TMO290119P00640000", "bid": 85.5, "bid_size": 40.0, "ask": 92.0, "ask_size": 19.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.0013, "vega": 3.5312, "theta": -0.07, "rho": -4.701, "theo": 88.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "TMO290119C00650000", "bid": 155.0, "bid_size": 13.0, "ask": 163.2, "ask_size": 6.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.6863, "gamma": 0.0011, "vega": 3.5092, "theta": -0.0464, "rho": 6.7951, "theo": 159.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.299995422363}, {"option": "TMO290119P00650000", "bid": 88.0, "bid_size": 74.0, "ask": 96.0, "ask_size": 21.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0014, "vega": 3.577, "theta": -0.0712, "rho": -4.8668, "theo": 93.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "TMO290119C00660000", "bid": 150.0, "bid_size": 23.0, "ask": 160.0, "ask_size": 15.0, "iv": 0.3203, "open_interest": 0.0, "volume": 5.0, "delta": 0.6753, "gamma": 0.0011, "vega": 3.5611, "theta": -0.0478, "rho": 6.737, "theo": 154.884, "change": 4.8, "open": 153.0, "high": 153.5, "low": 153.0, "tick": "up", "last_trade_price": 153.5, "last_trade_time": "2026-09-21T13:34:37", "percent_change": 3.22798, "prev_day_close": 148.699996948242}, {"option": "TMO290119P00660000", "bid": 93.3, "bid_size": 67.0, "ask": 99.3, "ask_size": 6.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.0014, "vega": 3.615, "theta": -0.0723, "rho": -4.9409, "theo": 97.9701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "TMO290119C00670000", "bid": 145.2, "bid_size": 44.0, "ask": 155.0, "ask_size": 12.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6643, "gamma": 0.0011, "vega": 3.6102, "theta": -0.0491, "rho": 6.6731, "theo": 150.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.400001525879}, {"option": "TMO290119P00670000", "bid": 100.0, "bid_size": 31.0, "ask": 106.0, "ask_size": 23.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0014, "vega": 3.6479, "theta": -0.0734, "rho": -5.072, "theo": 102.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "TMO290119C00680000", "bid": 141.0, "bid_size": 13.0, "ask": 150.0, "ask_size": 5.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0012, "vega": 3.6562, "theta": -0.0503, "rho": 6.6052, "theo": 145.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.799995422363}, {"option": "TMO290119P00680000", "bid": 105.1, "bid_size": 17.0, "ask": 111.0, "ask_size": 18.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.0015, "vega": 3.682, "theta": -0.0744, "rho": -5.2069, "theo": 107.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "TMO290119C00690000", "bid": 136.0, "bid_size": 25.0, "ask": 146.0, "ask_size": 6.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.0012, "vega": 3.6988, "theta": -0.0515, "rho": 6.5357, "theo": 141.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.699996948242}, {"option": "TMO290119P00690000", "bid": 110.4, "bid_size": 16.0, "ask": 116.0, "ask_size": 17.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0015, "vega": 3.6983, "theta": -0.0753, "rho": -5.2549, "theo": 113.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "TMO290119C00700000", "bid": 132.0, "bid_size": 24.0, "ask": 142.0, "ask_size": 14.0, "iv": 0.3163, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0012, "vega": 3.738, "theta": -0.0526, "rho": 6.4658, "theo": 137.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "TMO290119P00700000", "bid": 114.0, "bid_size": 29.0, "ask": 122.0, "ask_size": 18.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4258, "gamma": 0.0015, "vega": 3.7169, "theta": -0.0763, "rho": -5.366, "theo": 118.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "TMO290119C00710000", "bid": 128.0, "bid_size": 17.0, "ask": 136.7, "ask_size": 3.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0012, "vega": 3.7739, "theta": -0.0537, "rho": 6.3942, "theo": 132.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "TMO290119P00710000", "bid": 120.0, "bid_size": 25.0, "ask": 127.0, "ask_size": 22.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0016, "vega": 3.7383, "theta": -0.0772, "rho": -5.47, "theo": 123.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "TMO290119C00720000", "bid": 124.0, "bid_size": 11.0, "ask": 132.2, "ask_size": 2.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0012, "vega": 3.8068, "theta": -0.0546, "rho": 6.3188, "theo": 128.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "TMO290119P00720000", "bid": 127.0, "bid_size": 8.0, "ask": 133.0, "ask_size": 16.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0016, "vega": 3.7371, "theta": -0.0779, "rho": -5.5169, "theo": 129.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "TMO290119C00730000", "bid": 120.0, "bid_size": 17.0, "ask": 129.0, "ask_size": 5.0, "iv": 0.3132, "open_interest": 0.0, "volume": 0.0, "delta": 0.5977, "gamma": 0.0012, "vega": 3.8364, "theta": -0.0555, "rho": 6.239, "theo": 124.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.200000762939}, {"option": "TMO290119P00730000", "bid": 131.0, "bid_size": 28.0, "ask": 139.0, "ask_size": 18.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0016, "vega": 3.7366, "theta": -0.0787, "rho": -5.6042, "theo": 135.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "TMO290119C00740000", "bid": 116.0, "bid_size": 13.0, "ask": 125.0, "ask_size": 4.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.0012, "vega": 3.8629, "theta": -0.0563, "rho": 6.156, "theo": 121.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "TMO290119P00740000", "bid": 139.0, "bid_size": 7.0, "ask": 144.9, "ask_size": 19.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.4861, "gamma": 0.0017, "vega": 3.7449, "theta": -0.0795, "rho": -5.6914, "theo": 141.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "TMO290119C00750000", "bid": 112.0, "bid_size": 13.0, "ask": 121.0, "ask_size": 3.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0012, "vega": 3.8861, "theta": -0.0571, "rho": 6.0721, "theo": 117.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "TMO290119P00750000", "bid": 145.0, "bid_size": 7.0, "ask": 151.0, "ask_size": 17.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0017, "vega": 3.7201, "theta": -0.08, "rho": -5.6874, "theo": 147.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "TMO290119C00760000", "bid": 108.0, "bid_size": 13.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": 0.5646, "gamma": 0.0012, "vega": 3.9063, "theta": -0.0578, "rho": 5.9888, "theo": 113.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "TMO290119P00760000", "bid": 150.0, "bid_size": 26.0, "ask": 157.0, "ask_size": 14.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0017, "vega": 3.6971, "theta": -0.0806, "rho": -5.7361, "theo": 153.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "TMO290119C00780000", "bid": 101.0, "bid_size": 15.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0013, "vega": 3.9376, "theta": -0.0589, "rho": 5.8204, "theo": 106.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "TMO290119P00780000", "bid": 163.0, "bid_size": 24.0, "ask": 170.0, "ask_size": 18.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0018, "vega": 3.6561, "theta": -0.0817, "rho": -5.7974, "theo": 166.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "TMO290119C00800000", "bid": 95.0, "bid_size": 29.0, "ask": 104.0, "ask_size": 9.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0013, "vega": 3.9563, "theta": -0.0598, "rho": 5.6409, "theo": 100.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "TMO290119P00800000", "bid": 177.1, "bid_size": 20.0, "ask": 183.0, "ask_size": 9.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.5802, "gamma": 0.0019, "vega": 3.5801, "theta": -0.0828, "rho": -5.8524, "theo": 179.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "TMO290119C00820000", "bid": 88.0, "bid_size": 16.0, "ask": 97.0, "ask_size": 2.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.5001, "gamma": 0.0013, "vega": 3.9635, "theta": -0.0604, "rho": 5.4576, "theo": 93.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "TMO290119P00820000", "bid": 191.0, "bid_size": 16.0, "ask": 197.0, "ask_size": 9.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0019, "vega": 3.4617, "theta": -0.0834, "rho": -5.6444, "theo": 193.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "TMO290119C00840000", "bid": 82.0, "bid_size": 25.0, "ask": 92.0, "ask_size": 11.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0013, "vega": 3.9608, "theta": -0.0609, "rho": 5.2785, "theo": 87.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5999984741211}, {"option": "TMO290119P00840000", "bid": 206.0, "bid_size": 8.0, "ask": 212.0, "ask_size": 22.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.002, "vega": 3.3589, "theta": -0.0842, "rho": -5.719, "theo": 208.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "TMO290119C00860000", "bid": 77.0, "bid_size": 23.0, "ask": 85.2, "ask_size": 3.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.459, "gamma": 0.0013, "vega": 3.9473, "theta": -0.061, "rho": 5.0955, "theo": 82.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "TMO290119P00860000", "bid": 221.0, "bid_size": 8.0, "ask": 227.0, "ask_size": 22.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.002, "vega": 3.1433, "theta": -0.0852, "rho": -5.4245, "theo": 223.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "TMO290119C00880000", "bid": 71.0, "bid_size": 23.0, "ask": 81.0, "ask_size": 11.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0013, "vega": 3.9232, "theta": -0.061, "rho": 4.9074, "theo": 77.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "TMO290119P00880000", "bid": 235.8, "bid_size": 23.0, "ask": 243.0, "ask_size": 29.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0021, "vega": 3.0234, "theta": -0.0856, "rho": -5.2136, "theo": 238.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.5}, {"option": "TMO290119C00900000", "bid": 67.0, "bid_size": 15.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.302, "open_interest": 1.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0013, "vega": 3.891, "theta": -0.0608, "rho": 4.7244, "theo": 72.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.33, "last_trade_time": "2026-09-16T11:52:37", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "TMO290119P00900000", "bid": 251.3, "bid_size": 26.0, "ask": 259.0, "ask_size": 26.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0022, "vega": 2.7527, "theta": -0.0869, "rho": -4.9539, "theo": 254.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "TMO290119C00920000", "bid": 62.0, "bid_size": 17.0, "ask": 70.2, "ask_size": 6.0, "iv": 0.3005, "open_interest": 4.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.0013, "vega": 3.8518, "theta": -0.0605, "rho": 4.546, "theo": 67.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.82, "last_trade_time": "2026-09-18T10:41:52", "percent_change": 0.0, "prev_day_close": 64.6000003814697}, {"option": "TMO290119P00920000", "bid": 268.7, "bid_size": 23.0, "ask": 276.0, "ask_size": 30.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7767, "gamma": 0.0022, "vega": 2.5532, "theta": -0.0877, "rho": -4.2186, "theo": 271.2853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.5}, {"option": "TMO290119C00940000", "bid": 58.0, "bid_size": 15.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0012, "vega": 3.8039, "theta": -0.0599, "rho": 4.3649, "theo": 63.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "TMO290119P00940000", "bid": 285.7, "bid_size": 28.0, "ask": 294.0, "ask_size": 32.0, "iv": 0.3101, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0023, "vega": 2.2474, "theta": -0.0884, "rho": -4.2142, "theo": 288.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "TMO290119C00960000", "bid": 54.0, "bid_size": 23.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.3649, "gamma": 0.0012, "vega": 3.7482, "theta": -0.0593, "rho": 4.1845, "theo": 59.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "TMO290119P00960000", "bid": 304.1, "bid_size": 5.0, "ask": 311.0, "ask_size": 20.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0024, "vega": 1.976, "theta": -0.0873, "rho": -3.1665, "theo": 306.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.0}], "symbol": "TMO", "security_type": "stock", "exchange_id": 3, "current_price": 658.615, "price_change": 7.165, "price_change_percent": 1.0999, "bid": 658.46, "ask": 658.78, "bid_size": 40, "ask_size": 280, "open": 652.445, "high": 658.7925, "low": 649.1201, "close": 658.615, "prev_day_close": 651.45, "volume": 761802, "iv30": 31.985, "iv30_change": 3.02, "iv30_change_percent": 10.4264, "seqno": 6537691860, "last_trade_time": "2026-09-21T14:18:01", "tick": "up"}, "symbol": "TMO"}